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 | 1.14 | 0.662983425414 | 171.95 | 178.76 | 169.27 | 1350616 | 174.43378951 | CS |
| 4 | 2.02 | 1.18080317998 | 171.07 | 178.76 | 152.55 | 1936849 | 167.41107551 | CS |
| 12 | 46.21 | 36.4202395965 | 126.88 | 178.76 | 109.8239 | 1631776 | 155.76759831 | CS |
| 26 | 46.1 | 36.3020710292 | 126.99 | 178.76 | 109.8239 | 1554353 | 142.75167792 | CS |
| 52 | 40.42 | 30.4665711917 | 132.67 | 178.76 | 109.8239 | 1407284 | 145.46049617 | CS |
| 156 | 120.87 | 231.46304098 | 52.22 | 178.76 | 36.693 | 1419787 | 94.53382643 | CS |
| 260 | 154.83 | 847.918948521 | 18.26 | 178.76 | 16.21 | 1328052 | 80.71338313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751928000 | 173.09 | 1.59 | 0.93 | 171.95 | 174.03 | 170.8 | 1070543 |
| 1751576640 | 171.5 | -0.72 | -0.42 | 173.7 | 173.7 | 169.27 | 977101 |
| 1751496000 | 172.22 | -5.21 | -2.94 | 176.55 | 177.05 | 171.19 | 1520629 |
| 1751409600 | 177.43 | 1.43 | 0.81 | 176.02 | 178.76 | 175.33 | 1177036 |
| 1751323200 | 176 | 2.37 | 1.36 | 171.95 | 176.26 | 171.55 | 1727796 |
| 1751064000 | 173.63 | 1.07 | 0.62 | 172.71 | 176.49 | 172.5 | 1548713 |
| 1750977600 | 172.56 | 3.55 | 2.10 | 171.2 | 177.315 | 171.08 | 1505156 |
| 1750891200 | 169.01 | -2.51 | -1.46 | 170.79 | 171.65 | 167.72999 | 1525514 |
| 1750804800 | 171.52 | 2.4 | 1.42 | 170.24 | 171.85 | 168.345 | 1174736 |
| 1750718400 | 169.12 | 1.11 | 0.66 | 167.91 | 169.39 | 164.75 | 1204865 |
| 1750459200 | 168.01 | 0.43 | 0.26 | 167.8 | 169.95 | 166.13 | 4237338 |
| 1750286400 | 167.58 | 0.12 | 0.07 | 166.05 | 170.27 | 166.05 | 1887935 |
| 1750200000 | 167.46 | 3.22 | 1.96 | 162 | 168.63 | 159.99 | 1796264 |
| 1750113600 | 164.24 | -0.13 | -0.08 | 165.27 | 166.25 | 154.33 | 3835206 |
| 1749854400 | 164.37 | -1.17 | -0.71 | 163.49 | 168.26 | 162.4475 | 1842780 |
| 1749768000 | 165.54 | 4.13 | 2.56 | 161.22 | 166.28 | 159.51 | 1950796 |
| 1749681600 | 161.41 | 4.85 | 3.10 | 153.115 | 162.445 | 152.55 | 2557757 |
| 1749595200 | 156.56 | -9.63 | -5.79 | 163 | 163.5 | 155.58 | 2643894 |
| 1749508800 | 166.19 | -5.27 | -3.07 | 171.07 | 171.46 | 159.22 | 1749873 |
| 1749249600 | 171.46 | -0.38 | -0.22 | 170 | 172.505 | 169.44 | 1351072 |
| 1749163200 | 171.84 | 1.95 | 1.15 | 170.27 | 173.56 | 169.76 | 1277615 |
| 1749076800 | 169.89 | -1.95 | -1.13 | 172.89 | 173.15 | 169.79 | 1342772 |
| 1748990400 | 171.84 | 1.72 | 1.01 | 171.63 | 174.1407 | 170.608 | 1201371 |
| 1748904000 | 170.12 | 1.35 | 0.80 | 169.13 | 170.4966 | 167.28 | 1989401 |
| 1748644800 | 168.77 | 2.51 | 1.51 | 165.41 | 170.365 | 163.87 | 2250200 |
| 1748558400 | 166.26 | 1.59 | 0.97 | 167.54 | 170.42 | 165.97999 | 1426654 |
| 1748472000 | 164.66999 | -0.43 | -0.26 | 164.08 | 167.22999 | 163.62 | 1239788 |
| 1748385600 | 165.1 | 2.12 | 1.30 | 165.72 | 166.2238 | 163.725 | 819445 |
| 1748040000 | 162.97999 | 1.65 | 1.02 | 159.35 | 163.715 | 158.44399 | 1248741 |
| 1747953600 | 161.33 | -1.5 | -0.92 | 161.22 | 163.76 | 160.26499 | 858088 |
| 1747867200 | 162.83 | -5.83 | -3.46 | 166 | 167.51 | 162.11 | 1021250 |
| 1747780800 | 168.66 | 1.38 | 0.82 | 166.93 | 169.24 | 166.225 | 995340 |
| 1747694400 | 167.28 | 1.81 | 1.09 | 163.74 | 167.63 | 163.55 | 1795336 |
| 1747435200 | 165.47 | 1.44 | 0.88 | 164.03 | 166.15 | 161.35059 | 1767499 |
| 1747348800 | 164.03 | 4.46 | 2.80 | 159.19999 | 164.18 | 157.4 | 1819149 |
| 1747262400 | 159.57 | 1.87 | 1.19 | 157.35 | 160.78 | 156.68 | 1920598 |
| 1747176000 | 157.69999 | 3.13 | 2.02 | 153.69 | 159 | 153.51499 | 1715212 |
| 1747089600 | 154.57 | 5.74 | 3.86 | 153.52 | 161.55 | 151.345 | 1705166 |
| 1746830400 | 148.83 | -0.23 | -0.15 | 149.41999 | 151.4361 | 147.51 | 966030 |
| 1746744000 | 149.06 | -3.26 | -2.14 | 152.32 | 153 | 148.87 | 850539 |
| 1746657600 | 152.32 | 0.84 | 0.55 | 151.47999 | 153 | 148.915 | 1244286 |
| 1746571200 | 151.47999 | 2.45 | 1.64 | 148.47999 | 152.08 | 146.31 | 1548136 |
| 1746484800 | 149.03 | 1 | 0.68 | 147.8 | 151.485 | 147.37 | 1251012 |
| 1746225600 | 148.03 | 2.74 | 1.89 | 145.5 | 149.58 | 145.27 | 1467131 |
| 1746139200 | 145.29 | 2.34 | 1.64 | 143.26 | 147.41 | 140.2757 | 2170282 |
| 1746052800 | 142.94999 | 4.6 | 3.32 | 137.12 | 143.63 | 134.56 | 2333221 |
| 1745966400 | 138.35 | 14.44 | 11.65 | 128 | 140.19 | 126.75 | 3455472 |
| 1745880000 | 123.91 | 1.81 | 1.48 | 122.83 | 124.34 | 121.83 | 1912250 |
| 1745620800 | 122.1 | -2.14 | -1.72 | 126.56 | 126.56 | 120.74 | 1181750 |
| 1745534400 | 124.24 | 3.19 | 2.64 | 121.93 | 125.21 | 120.94 | 1078603 |
| 1745448000 | 121.05 | 6.37 | 5.55 | 119.2 | 123.65 | 118.96 | 1725227 |
| 1745361600 | 114.68 | 4.27 | 3.87 | 111.75 | 114.76 | 111.15 | 1506476 |
| 1745275200 | 110.41 | -11.4 | -9.36 | 121.4 | 122.13 | 109.8239 | 2242804 |
| 1744929600 | 121.81 | 1.37 | 1.14 | 124.45 | 124.62 | 120.86 | 968636 |
| 1744843200 | 120.44 | -0.47 | -0.39 | 120.84 | 123.38 | 119.35 | 1106685 |
| 1744756800 | 120.91 | -4 | -3.20 | 121.98 | 123.645 | 120.32 | 1113986 |
| 1744670400 | 124.91 | 1.12 | 0.90 | 126.88 | 126.88 | 121.7 | 1363435 |
| 1744411200 | 123.79 | -3.73 | -2.93 | 127.52 | 128.7229 | 121.13 | 1503710 |
| 1744324800 | 127.52 | -3.55 | -2.71 | 129.35 | 130.245 | 123.65 | 1160275 |
| 1744238400 | 131.07 | 11.56 | 9.67 | 120.98 | 133.03 | 117.55 | 2466716 |
| 1744152000 | 119.51 | -0.21 | -0.18 | 125 | 127.6375 | 117.965 | 1713493 |
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
