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 | 1.05 | 0.654409473356 | 160.45 | 161.5 | 157.47 | 7079950 | 159.38897764 | CS |
| 4 | -7.74 | -4.57338690617 | 169.24 | 170.76 | 157.47 | 6782162 | 163.96787167 | CS |
| 12 | -7.43 | -4.39827147339 | 168.93 | 180.43 | 157.47 | 6698781 | 168.58853406 | CS |
| 26 | -6.215 | -3.70569120234 | 167.715 | 180.43 | 157.47 | 6801433 | 169.68092891 | CS |
| 52 | 12.25 | 8.20770519263 | 149.25 | 180.43 | 146.28 | 6595128 | 165.5137124 | CS |
| 156 | 2.97 | 1.87346243613 | 158.53 | 180.43 | 122.18 | 6719325 | 153.48272725 | CS |
| 260 | 35.15 | 27.8195488722 | 126.35 | 180.43 | 94.34 | 7198631 | 144.02362921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 161.13 | 0.63 | 0.39 | 160.13 | 161.75 | 159.6 | 7218456 |
| 1737070800 | 160.5 | 0.85 | 0.53 | 159.34 | 160.58 | 159.135 | 5763489 |
| 1736984400 | 159.65 | -0.09 | -0.06 | 160.6 | 161.15 | 159.335 | 8457775 |
| 1736898000 | 159.74 | 0.9 | 0.57 | 159.06 | 160.07 | 158.31 | 5980730 |
| 1736811600 | 158.84 | 0.28 | 0.18 | 159.35 | 160.09 | 158.41 | 6743558 |
| 1736552400 | 158.56 | -3.54 | -2.18 | 160.15 | 161.21 | 157.47 | 8468309 |
| 1736379600 | 162.1 | 0.8 | 0.50 | 161.13 | 162.4 | 160.565 | 4973956 |
| 1736293200 | 161.3 | 0.7 | 0.44 | 161.5 | 162.61 | 160.74 | 8447606 |
| 1736206800 | 160.6 | -4.53 | -2.74 | 164.01 | 164.01 | 160.44 | 8708583 |
| 1735947600 | 165.13 | -0.85 | -0.51 | 166.5 | 166.5 | 164.25 | 5222850 |
| 1735861200 | 165.97999 | -1.67 | -1.00 | 167.94 | 168.7052 | 165.91 | 5483697 |
| 1735688400 | 167.65 | 0.56 | 0.34 | 167.77 | 168.08 | 166.59 | 3930634 |
| 1735602000 | 167.09 | -2.44 | -1.44 | 168.94 | 169.23 | 166.71 | 4347556 |
| 1735342800 | 169.53 | -0.63 | -0.37 | 169.75 | 170.76 | 169.26 | 4367861 |
| 1735256400 | 170.16 | 1.22 | 0.72 | 168.74 | 170.3 | 168.07 | 3629408 |
| 1735077840 | 168.94 | 0.83 | 0.49 | 167.79 | 169.18 | 167.41999 | 2462333 |
| 1734997200 | 168.11 | 0.05 | 0.03 | 167.9 | 168.68 | 166.36 | 6975816 |
| 1734738000 | 168.06 | -1.13 | -0.67 | 168.88 | 169.865 | 167.5 | 21909063 |
| 1734651600 | 169.19 | 0.11 | 0.07 | 169.27 | 170.1 | 167.35 | 7747218 |
| 1734565200 | 169.08 | -1.25 | -0.73 | 170 | 170.56 | 169.02 | 7476110 |
| 1734478800 | 170.33 | -0.81 | -0.47 | 170.69 | 171.954 | 170.02 | 6063662 |
| 1734392400 | 171.14 | 0.08 | 0.05 | 171.88 | 172.78 | 171.0975 | 5981713 |
| 1734133200 | 171.06 | 0.21 | 0.12 | 170.86 | 171.7875 | 170.12 | 3884006 |
| 1734046800 | 170.85 | 0.22 | 0.13 | 171.39 | 171.8177 | 170.02 | 4072536 |
| 1733960400 | 170.63 | -1.65 | -0.96 | 172.36 | 173.39 | 170.395 | 5234973 |
| 1733874000 | 172.28 | 1.49 | 0.87 | 170.74 | 172.93 | 169.93 | 6270286 |
| 1733787600 | 170.79 | -3.03 | -1.74 | 173.68 | 173.76 | 170.43 | 7153987 |
| 1733528400 | 173.82 | -2.21 | -1.26 | 175.68 | 176.74 | 173.75 | 5733163 |
| 1733442000 | 176.03 | 0.92 | 0.53 | 174.56 | 176.459 | 174.45 | 5022088 |
| 1733355600 | 175.11 | -0.31 | -0.18 | 173.53 | 175.15 | 173.46 | 6823419 |
| 1733269200 | 175.42 | -4.28 | -2.38 | 179.49 | 179.62 | 175.2 | 8108538 |
| 1733182800 | 179.7 | 0.44 | 0.25 | 179.12 | 180.16 | 178.01 | 5728291 |
| 1732917840 | 179.26 | -0.1 | -0.06 | 178.82 | 179.63 | 178.28 | 4223710 |
| 1732750800 | 179.36 | 0.05 | 0.03 | 179.91 | 180.43 | 178.725 | 5521340 |
| 1732664400 | 179.31 | 1.92 | 1.08 | 177.39 | 179.46 | 177.2 | 6276736 |
| 1732578000 | 177.39 | 1.11 | 0.63 | 176.76 | 178.82 | 176.76 | 19337502 |
| 1732318800 | 176.28 | 3.53 | 2.04 | 174 | 177.4 | 173.88 | 10608618 |
| 1732232400 | 172.75 | 1.86 | 1.09 | 171.84 | 173.51 | 170.22 | 6238098 |
| 1732146000 | 170.89 | 0.13 | 0.08 | 170.47 | 171.07 | 169.50548 | 7081137 |
| 1732059600 | 170.76 | 0.01 | 0.01 | 170.6 | 171.17 | 169.66 | 5675082 |
| 1731973200 | 170.75 | 1.21 | 0.71 | 169.22 | 171.45 | 168.8301 | 6681848 |
| 1731714000 | 169.54 | 2.46 | 1.47 | 167.94 | 170.57 | 166.88 | 9925220 |
| 1731627600 | 167.08 | 0.5 | 0.30 | 166.63999 | 168.04 | 166.51 | 7436099 |
| 1731541200 | 166.58 | 0.74 | 0.45 | 166.62 | 166.79499 | 165.68 | 5382533 |
| 1731454800 | 165.84 | -0.19 | -0.11 | 166.13999 | 167.06 | 165.57 | 6507547 |
| 1731368400 | 166.03 | -1.68 | -1.00 | 167.01 | 168.52 | 165.775 | 6364094 |
| 1731109200 | 167.71 | 4.3 | 2.63 | 164 | 167.75 | 163.85 | 7505623 |
| 1731022800 | 163.41 | 2.36 | 1.47 | 161.41999 | 163.95339 | 161.41999 | 9046143 |
| 1730936400 | 161.05 | -4.71 | -2.84 | 166 | 166 | 159.81 | 10881521 |
| 1730850000 | 165.76 | 0.68 | 0.41 | 165.21 | 166.32 | 164.33 | 4393516 |
| 1730763600 | 165.08 | -0.02 | -0.01 | 165.5 | 166.27 | 164.58 | 5129965 |
| 1730500800 | 165.1 | -0.08 | -0.05 | 165.38999 | 166.35 | 164.985 | 5455105 |
| 1730414400 | 165.18 | -0.98 | -0.59 | 165.76 | 167.04 | 165.09 | 6065579 |
| 1730328000 | 166.16 | -1.01 | -0.60 | 167.35 | 167.37 | 165.96 | 5497549 |
| 1730241600 | 167.16999 | -2.13 | -1.26 | 168.44 | 168.86 | 166.83 | 5680743 |
| 1730155200 | 169.3 | 1.08 | 0.64 | 169.49 | 169.66 | 168.375 | 5717307 |
| 1729896000 | 168.22 | -1.4 | -0.83 | 168.93 | 169.4 | 168.041 | 4877151 |
| 1729809600 | 169.62 | 0.04 | 0.02 | 169.37 | 169.96 | 168.93 | 5861229 |
| 1729723200 | 169.58 | -0.12 | -0.07 | 169.97 | 170.1656 | 168.725 | 4820310 |
| 1729636800 | 169.7 | 0.16 | 0.09 | 169.45 | 170.73 | 168.57 | 7494685 |
| 1729550400 | 169.54 | -1.74 | -1.02 | 171.13 | 171.48 | 168.45 | 5489093 |
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
