We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0875 | 0.0555979158724 | 157.38 | 159.245 | 152.72 | 2086553 | 156.02858008 | CS |
| 4 | -1.8725 | -1.17516003514 | 159.34 | 173.95 | 152.72 | 2258805 | 163.48799398 | CS |
| 12 | 12.1375 | 8.35168237804 | 145.33 | 173.95 | 140.485 | 2866974 | 153.12212635 | CS |
| 26 | 45.3375 | 40.4329795773 | 112.13 | 173.95 | 107.851 | 3072549 | 137.99851359 | CS |
| 52 | 57.8975 | 58.1475343979 | 99.57 | 173.95 | 89.74 | 3100596 | 121.72635698 | CS |
| 156 | 80.9775 | 105.866779971 | 76.49 | 173.95 | 63.19 | 3400351 | 98.078012 | CS |
| 260 | 63.3175 | 67.2517259692 | 94.15 | 173.95 | 40.04 | 3318397 | 89.85266163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 157.79 | -1.05 | -0.66 | 158.03 | 158.375 | 156.29 | 1944577 |
| 1713912000 | 158.84 | 1.79 | 1.14 | 156.21 | 159.245 | 154.88 | 1755986 |
| 1713825600 | 157.05 | 2.34 | 1.51 | 154.43 | 158.33 | 153.09 | 1624311 |
| 1713566400 | 154.71 | 1.4 | 0.91 | 153.66 | 157.21 | 153.47999 | 2760765 |
| 1713480000 | 153.31 | -3.94 | -2.51 | 157.38 | 157.91 | 152.72 | 2347124 |
| 1713393600 | 157.25 | -0.63 | -0.40 | 158.63999 | 159.86 | 156.28 | 1946578 |
| 1713307200 | 157.88 | -2.94 | -1.83 | 160.58 | 160.71 | 157.6 | 1793611 |
| 1713220800 | 160.82 | -1.67 | -1.03 | 163.8 | 165 | 159.91 | 1589130 |
| 1712961600 | 162.49 | -2.92 | -1.77 | 166.35 | 166.47 | 161.88 | 2001824 |
| 1712875200 | 165.41 | 0.25 | 0.15 | 165.54 | 165.94999 | 163.16 | 1997207 |
| 1712788800 | 165.16 | -0.25 | -0.15 | 165.8409 | 166.74 | 163.57 | 1768778 |
| 1712702400 | 165.41 | -3.14 | -1.86 | 168.85 | 169.41 | 163.72999 | 2358074 |
| 1712616000 | 168.55 | -2.2 | -1.29 | 170.11 | 171.41 | 168.4807 | 2624210 |
| 1712356800 | 170.75 | 0.07 | 0.04 | 172.88 | 173.95 | 170.64 | 2138611 |
| 1712270400 | 170.68 | -2.03 | -1.18 | 173.18 | 173.745 | 170 | 2780518 |
| 1712184000 | 172.71 | 3.22 | 1.90 | 170.2 | 173.55 | 169.1 | 3210016 |
| 1712097600 | 169.49 | 6.15 | 3.77 | 165.24 | 169.695 | 165.13999 | 2885048 |
| 1712011200 | 163.34 | 0 | 0.00 | 163.38 | 163.85 | 160.97 | 2213762 |
| 1711665600 | 163.34 | 4.38 | 2.76 | 159.34 | 163.79 | 158.835 | 3177165 |
| 1711579200 | 158.96 | 2.36 | 1.51 | 155.9 | 159 | 155.9 | 2211152 |
| 1711492800 | 156.6 | 0.14 | 0.09 | 156.62 | 157.69999 | 155.885 | 2347388 |
| 1711406400 | 156.46 | -2.99 | -1.88 | 160 | 161.41999 | 156.43 | 2283397 |
| 1711147200 | 159.44999 | 0.37 | 0.23 | 159.43 | 159.8 | 158.1 | 2077929 |
| 1711060800 | 159.08 | 0.32 | 0.20 | 159 | 159.44 | 157 | 2486975 |
| 1710974400 | 158.76 | 1.77 | 1.13 | 156.77 | 159.12 | 155.52 | 2388970 |
| 1710888000 | 156.99 | 0.23 | 0.15 | 156.8 | 158.22 | 156.28 | 2877232 |
| 1710801600 | 156.76 | -2.27 | -1.43 | 159.41 | 159.595 | 156.31 | 3468691 |
| 1710542400 | 159.03 | 4.65 | 3.01 | 154 | 159.74 | 154 | 11593108 |
| 1710456000 | 154.38 | -0.09 | -0.06 | 155.84 | 156.85 | 153.44999 | 3637075 |
| 1710369600 | 154.47 | 4.1 | 2.73 | 152.07 | 155.4263 | 152 | 4028210 |
| 1710283200 | 150.37 | 0.88 | 0.59 | 149.5 | 151.41999 | 148.43 | 2367493 |
| 1710196800 | 149.49 | 0.15 | 0.10 | 147.86 | 149.5 | 146.21 | 3230904 |
| 1709941200 | 149.34 | 0.13 | 0.09 | 148.88 | 150.77 | 148.33 | 2397227 |
| 1709854800 | 149.21 | 2.44 | 1.66 | 147.66999 | 150.41 | 147.32 | 2947124 |
| 1709768400 | 146.77 | 0.67 | 0.46 | 147.12 | 148.13999 | 145.13 | 3208083 |
| 1709682000 | 146.1 | 1.84 | 1.28 | 144.26 | 147.13 | 143.815 | 2886475 |
| 1709595600 | 144.26 | 0.06 | 0.04 | 143.31 | 145.99 | 143.05 | 3476737 |
| 1709336400 | 144.19999 | 1.69 | 1.19 | 143.22999 | 144.81 | 143.22 | 2063282 |
| 1709250000 | 142.51 | 1.27 | 0.90 | 141.24 | 143.44 | 140.94999 | 3370225 |
| 1709163600 | 141.24 | -4.1 | -2.82 | 144.75 | 145.09 | 140.87 | 2593712 |
| 1709077200 | 145.34 | -2.97 | -2.00 | 148.63999 | 149.16999 | 144.96 | 2106191 |
| 1708990800 | 148.31 | 1.2 | 0.82 | 147.01 | 150.08 | 146.8 | 2583051 |
| 1708731600 | 147.11 | 0.49 | 0.33 | 145.96 | 147.66 | 145.28 | 2189287 |
| 1708645200 | 146.62 | 3.07 | 2.14 | 143.47999 | 146.66999 | 142.69 | 2630079 |
| 1708558800 | 143.55 | 2.41 | 1.71 | 141.46 | 143.96 | 141.46 | 2402591 |
| 1708472400 | 141.13999 | -2.67 | -1.86 | 143.65 | 143.65 | 140.485 | 3482770 |
| 1708126800 | 143.81 | -2.56 | -1.75 | 145.54 | 145.71 | 143.205 | 2688712 |
| 1708040400 | 146.37 | 1.16 | 0.80 | 144.5 | 147.38 | 144.28 | 2810279 |
| 1707954000 | 145.21 | 0.05 | 0.03 | 146.21 | 146.53 | 143.06 | 3086065 |
| 1707867600 | 145.16 | 0.71 | 0.49 | 145.1 | 146.43 | 143.51 | 3163345 |
| 1707781200 | 144.44999 | -1.21 | -0.83 | 146.27 | 146.29 | 144.24 | 3753060 |
| 1707522000 | 145.66 | -1.16 | -0.79 | 146.83 | 147.78 | 145.345 | 2889064 |
| 1707435600 | 146.82 | 0.29 | 0.20 | 146.68 | 147.93 | 145.68 | 4018808 |
| 1707349200 | 146.53 | 0.62 | 0.42 | 146.29 | 147.51499 | 145.77 | 2607818 |
| 1707262800 | 145.91 | -1.33 | -0.90 | 148 | 149.52 | 145.85 | 3323344 |
| 1707176400 | 147.24 | 1.77 | 1.22 | 144.36 | 148.27 | 143.69999 | 2898702 |
| 1706917200 | 145.47 | -0.08 | -0.05 | 145.91 | 147.71 | 143.97 | 3702210 |
| 1706830800 | 145.55 | 1.24 | 0.86 | 145.33 | 148.72 | 142.38 | 5090426 |
| 1706744400 | 144.31 | 1.9 | 1.33 | 145.44 | 147.68 | 142.85 | 8307517 |
| 1706658000 | 142.41 | 3.32 | 2.39 | 137.8 | 142.58 | 137.1 | 3664490 |
| 1706571600 | 139.09 | -1.13 | -0.81 | 139.66 | 139.82 | 137.69999 | 3097651 |
| 1706312400 | 140.22 | 2.57 | 1.87 | 137.65 | 140.28 | 137.16999 | 3389039 |
| 1706226000 | 137.65 | 3.98 | 2.98 | 135.38999 | 137.68 | 134.755 | 3167117 |
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
