We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.4 | 4.64474014562 | 159.32 | 169.25 | 159.03 | 232782 | 164.26277896 | CS |
| 4 | 12.41 | 8.04225260839 | 154.31 | 169.25 | 150.25 | 212912 | 158.00683088 | CS |
| 12 | 22.89 | 15.9146214281 | 143.83 | 169.25 | 143.28 | 242385 | 154.77780152 | CS |
| 26 | 38.69 | 30.2194798094 | 128.03 | 169.25 | 124.325 | 274616 | 145.26528109 | CS |
| 52 | 33.51 | 25.1557690864 | 133.21 | 169.25 | 121.43 | 254440 | 139.99773123 | CS |
| 156 | 38.71 | 30.2398250137 | 128.01 | 169.25 | 102.33 | 247619 | 127.93534313 | CS |
| 260 | 77.01 | 85.8432727678 | 89.71 | 169.25 | 51.78 | 293139 | 111.11423709 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 166.72 | -0.15 | -0.09 | 167.47 | 169.25 | 166.47999 | 405514 |
| 1714084800 | 166.87 | 1.8 | 1.09 | 165.15 | 166.88999 | 162.5 | 277768 |
| 1713998400 | 165.07 | -0.77 | -0.46 | 166.41999 | 167.13 | 163.58 | 200250 |
| 1713912000 | 165.84 | 3.97 | 2.45 | 162.88 | 167.28 | 162.85 | 280135 |
| 1713825600 | 161.87 | 2.1 | 1.31 | 160.43 | 162.83 | 160.12 | 235856 |
| 1713566400 | 159.77 | 0.35 | 0.22 | 159.32 | 161.69 | 159.03 | 169902 |
| 1713480000 | 159.41999 | -0.64 | -0.40 | 161.13999 | 162.58 | 159.32499 | 201549 |
| 1713393600 | 160.06 | -0.4 | -0.25 | 161.63999 | 161.63999 | 158.26 | 222946 |
| 1713307200 | 160.46 | 3.2 | 2.03 | 157.35 | 161.63 | 156.51 | 225054 |
| 1713220800 | 157.26 | 1.23 | 0.79 | 157.75 | 160.22 | 155.88999 | 285830 |
| 1712961600 | 156.03 | -1.7 | -1.08 | 157.63999 | 158.425 | 155.19 | 240271 |
| 1712875200 | 157.72999 | 3.08 | 1.99 | 155.51 | 158.12 | 153.93 | 193769 |
| 1712788800 | 154.65 | 2.2 | 1.44 | 150.79 | 155.386 | 150.735 | 240744 |
| 1712702400 | 152.44999 | -0.6 | -0.39 | 152.28 | 152.79 | 150.38999 | 87154 |
| 1712616000 | 153.05 | -0.19 | -0.12 | 153.66999 | 154.57 | 152.75 | 200685 |
| 1712356800 | 153.24 | 0.97 | 0.64 | 151.61 | 153.5 | 151.61 | 138635 |
| 1712270400 | 152.27 | -0.01 | -0.01 | 153.97 | 153.97 | 151.22999 | 263852 |
| 1712184000 | 152.28 | 0.44 | 0.29 | 151.84 | 152.87 | 150.93 | 199515 |
| 1712097600 | 151.84 | -0.65 | -0.43 | 152 | 152.36 | 150.25 | 193036 |
| 1712011200 | 152.49 | -1.45 | -0.94 | 154.31 | 154.88 | 151.29 | 188372 |
| 1711665600 | 153.94 | -2.31 | -1.48 | 155.97 | 156.52 | 153.81 | 290809 |
| 1711579200 | 156.25 | 2.59 | 1.69 | 153.59 | 156.31 | 153.59 | 120553 |
| 1711492800 | 153.66 | 0.38 | 0.25 | 153.36 | 154.035 | 152.69999 | 158163 |
| 1711406400 | 153.28 | -2.26 | -1.45 | 156.37 | 156.75 | 153.21 | 125094 |
| 1711147200 | 155.54 | 1.92 | 1.25 | 154.75 | 155.55 | 153.66999 | 151405 |
| 1711060800 | 153.62 | -0.9 | -0.58 | 154.62 | 155.43 | 153.27 | 160421 |
| 1710974400 | 154.52 | 2.1 | 1.38 | 151.78 | 155.135 | 151.78 | 155689 |
| 1710888000 | 152.41999 | 1.44 | 0.95 | 151.63 | 152.55 | 150.49 | 160748 |
| 1710801600 | 150.97999 | 0.68 | 0.45 | 151.37 | 152.6359 | 150.53 | 155862 |
| 1710542400 | 150.3 | 0.79 | 0.53 | 149.25 | 151.33 | 148.83 | 342939 |
| 1710456000 | 149.51 | -1.79 | -1.18 | 151.97999 | 151.97999 | 149.13239 | 140764 |
| 1710369600 | 151.3 | 2.13 | 1.43 | 148.69 | 151.41 | 148.69 | 204520 |
| 1710283200 | 149.16999 | 1.32 | 0.89 | 147.74 | 149.61 | 146.915 | 151102 |
| 1710196800 | 147.85 | -2.33 | -1.55 | 149.63 | 150 | 147.465 | 135701 |
| 1709941200 | 150.18 | -2.08 | -1.37 | 152.13999 | 152.46 | 148.85 | 175646 |
| 1709854800 | 152.26 | -0.87 | -0.57 | 153.07 | 154.6 | 151.84 | 118004 |
| 1709768400 | 153.13 | 0 | 0.00 | 153.47999 | 154.06 | 152.57499 | 141916 |
| 1709682000 | 153.13 | -4.07 | -2.59 | 157.62 | 157.71 | 152.65 | 187023 |
| 1709595600 | 157.19999 | 1.31 | 0.84 | 155.97999 | 157.47999 | 155.585 | 238794 |
| 1709336400 | 155.88999 | 0.3 | 0.19 | 154.63999 | 156.08 | 154.08 | 169041 |
| 1709250000 | 155.59 | 2.42 | 1.58 | 153.52 | 156.62 | 151.43 | 1193808 |
| 1709163600 | 153.16999 | -1.87 | -1.21 | 155.15 | 155.94 | 153.155 | 216110 |
| 1709077200 | 155.04 | -5.46 | -3.40 | 158.27 | 159.5 | 153.79 | 426422 |
| 1708990800 | 160.5 | -0.87 | -0.54 | 162.19999 | 162.19999 | 159.83 | 182091 |
| 1708731600 | 161.37 | -0.09 | -0.06 | 161.37 | 162.15 | 161.03 | 272718 |
| 1708645200 | 161.46 | 4.27 | 2.72 | 156.91 | 161.47 | 156.91 | 200884 |
| 1708558800 | 157.19 | 1.18 | 0.76 | 156.01 | 157.51 | 155.9 | 172097 |
| 1708472400 | 156.01 | -1.18 | -0.75 | 157 | 157.32 | 155.76 | 302112 |
| 1708126800 | 157.19 | 0.83 | 0.53 | 157.08 | 158.22 | 155.88 | 465041 |
| 1708040400 | 156.36 | 1.5 | 0.97 | 155.93 | 156.91999 | 153.77 | 322387 |
| 1707954000 | 154.86 | 3.98 | 2.64 | 151.75 | 154.94999 | 151.24 | 645377 |
| 1707867600 | 150.88 | 2.65 | 1.79 | 146.99 | 151.78 | 146.47999 | 672154 |
| 1707781200 | 148.22999 | -0.31 | -0.21 | 148.02 | 148.93 | 147.615 | 144137 |
| 1707522000 | 148.54 | 0.99 | 0.67 | 147.81 | 149.19 | 147.11009 | 158680 |
| 1707435600 | 147.55 | -1.97 | -1.32 | 149.84 | 150.49 | 147.54 | 232303 |
| 1707349200 | 149.52 | 2.13 | 1.45 | 147.37 | 150.44999 | 147.37 | 269132 |
| 1707262800 | 147.38999 | 1.78 | 1.22 | 146.15 | 147.77 | 145.38 | 258848 |
| 1707176400 | 145.61 | 0.69 | 0.48 | 144.13 | 146.01 | 143.51 | 240512 |
| 1706917200 | 144.91999 | 0 | 0.00 | 143.83 | 145.09 | 143.28 | 153993 |
| 1706830800 | 144.91999 | 3.45 | 2.44 | 142.05 | 144.94999 | 140.27 | 207488 |
| 1706744400 | 141.47 | -1.85 | -1.29 | 143.38999 | 143.79 | 141.28 | 239172 |
| 1706658000 | 143.32 | -0.89 | -0.62 | 144.16 | 144.195 | 142.75 | 195626 |
| 1706571600 | 144.21 | 0.12 | 0.08 | 144.19 | 144.5 | 143.08 | 176679 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
