We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.93 | 0.61382086991 | 151.51 | 152.44 | 144.32 | 4188541 | 147.98846716 | CS |
| 4 | -6.94 | -4.35437319614 | 159.38 | 165.89 | 144.32 | 4882227 | 154.57945767 | CS |
| 12 | -56.2 | -26.9363496933 | 208.64 | 237.72 | 144.32 | 7108120 | 183.20749262 | CS |
| 26 | 6.58 | 4.51117509941 | 145.86 | 237.72 | 138.4 | 5984288 | 182.39864686 | CS |
| 52 | 7.59 | 5.23990334829 | 144.85 | 237.72 | 135.26 | 5698641 | 173.84129859 | CS |
| 156 | -79 | -34.1341168337 | 231.44 | 405 | 110.265 | 5507019 | 190.28557595 | CS |
| 260 | -92.56 | -37.7795918367 | 245 | 429 | 110.265 | 5283915 | 201.58020426 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 151.16999 | 3.96 | 2.69 | 148.93 | 152.079 | 148.80099 | 4820972 |
| 1713825600 | 147.21 | 1.76 | 1.21 | 145.44999 | 148.4 | 144.32 | 3727872 |
| 1713566400 | 145.44999 | -2.96 | -1.99 | 147.66 | 150.09 | 144.55 | 4967055 |
| 1713480000 | 148.41 | -0.39 | -0.26 | 148.69999 | 150.9 | 147.64009 | 3788696 |
| 1713393600 | 148.8 | -1.5 | -1.00 | 151.04 | 152.44 | 148.77 | 3759611 |
| 1713307200 | 150.3 | -1.68 | -1.11 | 151.51 | 151.51 | 149.19999 | 4022234 |
| 1713220800 | 151.97999 | -6.58 | -4.15 | 156.81 | 157.03 | 151.09 | 5914829 |
| 1712961600 | 158.56 | -0.79 | -0.50 | 157.1 | 160.52 | 156.78 | 4643450 |
| 1712875200 | 159.35 | 6.38 | 4.17 | 154.66 | 159.915 | 154.33 | 5733099 |
| 1712788800 | 152.97 | -2.61 | -1.68 | 152.36 | 153.51 | 151.63999 | 3418618 |
| 1712702400 | 155.58 | 0.72 | 0.46 | 155.12 | 156.895 | 153.83 | 3407988 |
| 1712616000 | 154.86 | 1 | 0.65 | 153.86 | 155.69 | 151.69 | 2678609 |
| 1712356800 | 153.86 | 2.52 | 1.67 | 152.46 | 155.55 | 152.16999 | 4917133 |
| 1712270400 | 151.34 | -1.68 | -1.10 | 153.1 | 156 | 150.62 | 6239017 |
| 1712184000 | 153.02 | -3.17 | -2.03 | 155.15 | 155.3 | 152.53 | 6135838 |
| 1712097600 | 156.19 | -4.33 | -2.70 | 156.21 | 157.18 | 155.07 | 5175196 |
| 1712011200 | 160.52 | -1.08 | -0.67 | 161.97 | 163.75 | 159.735 | 3926093 |
| 1711665600 | 161.6 | 1.56 | 0.97 | 164.02 | 165.88999 | 161 | 10100987 |
| 1711579200 | 160.04 | 2.02 | 1.28 | 159.4 | 160.6278 | 157.69999 | 4652505 |
| 1711492800 | 158.02 | -0.12 | -0.08 | 159.38 | 160.97 | 157.63999 | 4065969 |
| 1711406400 | 158.13999 | -0.89 | -0.56 | 157.9 | 159.1 | 157.25 | 3103702 |
| 1711147200 | 159.03 | 0.64 | 0.40 | 158.38999 | 160.3 | 157 | 4078788 |
| 1711060800 | 158.38999 | -4.65 | -2.85 | 166 | 168.68 | 157.21 | 11379222 |
| 1710974400 | 163.04 | 5.34 | 3.39 | 158.05 | 164.31 | 158.05 | 7581344 |
| 1710888000 | 157.69999 | 1.39 | 0.89 | 152.27 | 157.84 | 151.49 | 6609688 |
| 1710801600 | 156.31 | -0.66 | -0.42 | 157.62 | 158.26 | 155.55 | 7102600 |
| 1710542400 | 156.97 | -1.95 | -1.23 | 158.2072 | 160.24 | 156.62 | 7784112 |
| 1710456000 | 158.91999 | -3.39 | -2.09 | 162.19999 | 162.5 | 157.8 | 5985810 |
| 1710369600 | 162.31 | 0.36 | 0.22 | 161.55 | 166.84 | 160.69999 | 5861998 |
| 1710283200 | 161.94999 | -0.34 | -0.21 | 162.87 | 163.77 | 159.69999 | 7378956 |
| 1710196800 | 162.29 | -0.11 | -0.07 | 161.51 | 162.97999 | 160.4 | 5993377 |
| 1709941200 | 162.4 | -6.04 | -3.59 | 169.29 | 169.84 | 161.63 | 9353336 |
| 1709854800 | 168.44 | 1.44 | 0.86 | 167.16999 | 169.16 | 163.71 | 9043749 |
| 1709768400 | 167 | -0.75 | -0.45 | 170.04 | 171.36 | 163.37 | 12720561 |
| 1709682000 | 167.75 | -10.18 | -5.72 | 175.03 | 175.33 | 166.3201 | 14697286 |
| 1709595600 | 177.93 | -8.79 | -4.71 | 186.19 | 186.55 | 175.295 | 16319270 |
| 1709336400 | 186.72 | -1.56 | -0.83 | 191.26 | 194.2 | 186.14 | 17237094 |
| 1709250000 | 188.28 | -41.72 | -18.14 | 181.05 | 190.45 | 180.68 | 42269098 |
| 1709163600 | 230 | -4.03 | -1.72 | 231.29 | 233.88 | 226.56 | 18923729 |
| 1709077200 | 234.03 | 3.1 | 1.34 | 232.96 | 235.66 | 231.09 | 4799181 |
| 1708990800 | 230.93 | 1.59 | 0.69 | 229.33 | 233.36 | 226.65 | 4816241 |
| 1708731600 | 229.34 | 3.72 | 1.65 | 234.28 | 234.83 | 227.0399 | 4520362 |
| 1708645200 | 225.62 | 9.41 | 4.35 | 224.21 | 227.68 | 219.515 | 5845645 |
| 1708558800 | 216.21 | -3.87 | -1.76 | 215.31 | 217.2 | 211.68 | 3589643 |
| 1708472400 | 220.08 | -10.23 | -4.44 | 226.15 | 226.69 | 215.59 | 6023179 |
| 1708126800 | 230.31 | -2.09 | -0.90 | 231 | 234.815 | 228.6 | 3596673 |
| 1708040400 | 232.4 | -3.6 | -1.53 | 235.08 | 236.33 | 229.1 | 3615073 |
| 1707954000 | 236 | 8.43 | 3.70 | 230 | 236.24 | 227.18 | 3737654 |
| 1707867600 | 227.57 | -4.59 | -1.98 | 224.01 | 231.02 | 222.1289 | 4467462 |
| 1707781200 | 232.16 | -1.12 | -0.48 | 231 | 237.72 | 229.0746 | 5381492 |
| 1707522000 | 233.28 | 10.38 | 4.66 | 228.3 | 235 | 228.13 | 8259359 |
| 1707435600 | 222.9 | 4.67 | 2.14 | 219.3 | 226.29 | 218.3 | 6111967 |
| 1707349200 | 218.23 | 4.55 | 2.13 | 214.2 | 219.4 | 212.75 | 3916185 |
| 1707262800 | 213.68 | -1.92 | -0.89 | 217.5 | 218.5 | 208.505 | 5154867 |
| 1707176400 | 215.6 | -3.16 | -1.44 | 217.11 | 220.6732 | 210.54 | 5547336 |
| 1706917200 | 218.76 | 18.82 | 9.41 | 208.64 | 219.74 | 204.05 | 11903466 |
| 1706830800 | 199.94 | 4.3 | 2.20 | 197 | 200.33 | 195.34 | 3250037 |
| 1706744400 | 195.64 | -10.61 | -5.14 | 201.1 | 203.29 | 194.87 | 6284915 |
| 1706658000 | 206.25 | -3.29 | -1.57 | 208.64 | 209.98 | 204.81 | 4402766 |
| 1706571600 | 209.54 | 7.03 | 3.47 | 201.64 | 210.2629 | 201.4 | 5284477 |
| 1706312400 | 202.51 | -3.5 | -1.70 | 203.89 | 205.4899 | 201.2 | 3797709 |
| 1706226000 | 206.01 | 2.2 | 1.08 | 205.36 | 209.4725 | 202.75 | 4798636 |
| 1706139600 | 203.81 | -1.77 | -0.86 | 209.17 | 211.65 | 203.485 | 8121972 |
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
