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 | -2.57 | -1.45156735385 | 177.05 | 177.2075 | 168.36 | 789384 | 173.04910487 | CS |
| 4 | 10.05 | 6.1120233534 | 164.43 | 182.6 | 163.54 | 1056726 | 175.27956489 | CS |
| 12 | 25.09 | 16.7949661959 | 149.39 | 182.6 | 141.44 | 997768 | 165.68494543 | CS |
| 26 | 31.22 | 21.792545023 | 143.26 | 182.6 | 133.07 | 1374600 | 156.94310798 | CS |
| 52 | 63.26 | 56.8782593059 | 111.22 | 182.6 | 103.5 | 1121406 | 144.04594308 | CS |
| 156 | 72.48 | 71.0588235294 | 102 | 182.6 | 72.335 | 1168105 | 117.01407035 | CS |
| 260 | 72.48 | 71.0588235294 | 102 | 182.6 | 72.335 | 1168105 | 117.01407035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 172 | -0.89 | -0.51 | 172.5 | 172.9025 | 168.36 | 704782 |
| 1752187200 | 172.89 | 1.09 | 0.63 | 171.54 | 173.04 | 169.13 | 902838 |
| 1752100800 | 171.8 | -1.17 | -0.68 | 172.16 | 172.95 | 170.53 | 725666 |
| 1752014400 | 172.97 | -3.37 | -1.91 | 175.89 | 175.89 | 169.49 | 1044758 |
| 1751928000 | 176.34 | -0.8 | -0.45 | 177.05 | 177.2075 | 174.55 | 568877 |
| 1751576640 | 177.14 | -0.32 | -0.18 | 177.28 | 178.62 | 176.25 | 405893 |
| 1751496000 | 177.46 | 1.85 | 1.05 | 175.5 | 178 | 174.805 | 736604 |
| 1751409600 | 175.61 | -6.34 | -3.48 | 181.34 | 181.34 | 172.66 | 1166856 |
| 1751323200 | 181.95 | 2.6 | 1.45 | 180 | 182.6 | 178.66 | 1047677 |
| 1751064000 | 179.35 | 3.19 | 1.81 | 176.58 | 179.39 | 176.21 | 2282648 |
| 1750977600 | 176.16 | 1.22 | 0.70 | 175.2 | 176.67 | 173.23 | 828707 |
| 1750891200 | 174.94 | -1.95 | -1.10 | 176.7 | 177.33 | 174.43 | 605483 |
| 1750804800 | 176.89 | 1.36 | 0.77 | 176.03 | 177.2226 | 174.3 | 769554 |
| 1750718400 | 175.53 | 0.57 | 0.33 | 175.6 | 176.025 | 171.77 | 724065 |
| 1750459200 | 174.96 | -0.99 | -0.56 | 178.72 | 178.72 | 173.4 | 2883010 |
| 1750286400 | 175.95 | 7.99 | 4.76 | 168.35 | 178.6799 | 168.24 | 1861514 |
| 1750200000 | 167.96 | -0.45 | -0.27 | 167.41 | 167.97 | 165.88999 | 865508 |
| 1750113600 | 168.41 | 5.33 | 3.27 | 164.43 | 169.08 | 163.54 | 896629 |
| 1749854400 | 163.08 | -0.85 | -0.52 | 162.54 | 164.25 | 160.94 | 503134 |
| 1749768000 | 163.93 | -0.99 | -0.60 | 164.54 | 165.29 | 163.32 | 493181 |
| 1749681600 | 164.91999 | 0.32 | 0.19 | 164.77 | 165.5033 | 163.615 | 542885 |
| 1749595200 | 164.6 | 1.27 | 0.78 | 163.66 | 165.3 | 161.8 | 834579 |
| 1749508800 | 163.33 | -2.61 | -1.57 | 165.91999 | 166.905 | 162.5265 | 658803 |
| 1749249600 | 165.94 | -2.98 | -1.76 | 169.19 | 170 | 165.71 | 788653 |
| 1749163200 | 168.92 | 3.02 | 1.82 | 168.25 | 169.81 | 166.78 | 871202 |
| 1749076800 | 165.9 | 2.79 | 1.71 | 163.69 | 166.11 | 161.34 | 816729 |
| 1748990400 | 163.11 | 3.56 | 2.23 | 159.55 | 163.655 | 159.525 | 900259 |
| 1748904000 | 159.55 | 1.74 | 1.10 | 157.38 | 159.69999 | 156.43 | 799501 |
| 1748644800 | 157.81 | 1.07 | 0.68 | 156.16999 | 158.26 | 155.08 | 821407 |
| 1748558400 | 156.74 | -2.07 | -1.30 | 159.11 | 159.69 | 155.9 | 689549 |
| 1748472000 | 158.81 | -0.14 | -0.09 | 159.28 | 159.695 | 157.82 | 584930 |
| 1748385600 | 158.94999 | 1.23 | 0.78 | 159.86 | 160.125 | 158.41999 | 1807788 |
| 1748040000 | 157.72 | 1.49 | 0.95 | 155.86 | 158.51 | 154.94999 | 1314988 |
| 1747953600 | 156.22999 | -3.61 | -2.26 | 159.78 | 159.9 | 154.78 | 1460850 |
| 1747867200 | 159.84 | -2.9 | -1.78 | 162.09 | 162.84 | 159.46 | 653130 |
| 1747780800 | 162.74 | -1.25 | -0.76 | 163.76 | 164.11 | 162.24 | 486687 |
| 1747694400 | 163.99 | 0.51 | 0.31 | 162.55 | 165.495 | 161.66 | 732393 |
| 1747435200 | 163.47999 | 2.02 | 1.25 | 162.05 | 164.15 | 161.805 | 748735 |
| 1747348800 | 161.46 | -0.75 | -0.46 | 162.15 | 162.81 | 159.255 | 866780 |
| 1747262400 | 162.21 | -2.27 | -1.38 | 164.5 | 165.22 | 161.56 | 798643 |
| 1747176000 | 164.47999 | 3.88 | 2.42 | 162.02 | 165.21 | 161.09 | 933965 |
| 1747089600 | 160.6 | 0.94 | 0.59 | 162.82 | 163.25 | 158.66999 | 1295208 |
| 1746830400 | 159.66 | -9.3 | -5.50 | 173.53 | 173.53 | 158.83 | 1867370 |
| 1746744000 | 168.96 | -0.72 | -0.42 | 170.71 | 171.26 | 168.21 | 1461947 |
| 1746657600 | 169.68 | 1.74 | 1.04 | 168.22 | 170.46 | 167.51 | 1387063 |
| 1746571200 | 167.94 | 1.11 | 0.67 | 165 | 168.56 | 164.905 | 724289 |
| 1746484800 | 166.83 | 0.4 | 0.24 | 162.5 | 167.92 | 161.88 | 741194 |
| 1746225600 | 166.43 | 3.27 | 2.00 | 164.22999 | 166.915 | 163.59 | 1038449 |
| 1746139200 | 163.16 | 0.25 | 0.15 | 163.84 | 165.56 | 162.54 | 1179989 |
| 1746052800 | 162.91 | -0.05 | -0.03 | 160.79 | 163.71 | 159.03 | 903240 |
| 1745966400 | 162.96 | 2.53 | 1.58 | 159.54 | 163.335 | 159.05779 | 1016693 |
| 1745880000 | 160.43 | 3.33 | 2.12 | 157.9 | 161.19999 | 157.68799 | 1292309 |
| 1745620800 | 157.1 | 1.82 | 1.17 | 155.35 | 157.44 | 154.2951 | 1437877 |
| 1745534400 | 155.28 | 4.29 | 2.84 | 151.07 | 156.585 | 151.07 | 1009813 |
| 1745448000 | 150.99 | 2.86 | 1.93 | 151 | 154.51499 | 149.75 | 1058702 |
| 1745361600 | 148.13 | 5.04 | 3.52 | 145.19 | 148.43 | 144 | 1136542 |
| 1745275200 | 143.09 | -6.13 | -4.11 | 149.38999 | 149.38999 | 141.44 | 1192255 |
| 1744929600 | 149.22 | 1.26 | 0.85 | 148.52 | 150.31 | 147.375 | 705718 |
| 1744843200 | 147.96 | -1.69 | -1.13 | 148.79 | 150.86 | 146.34 | 726415 |
| 1744756800 | 149.65 | 1.52 | 1.03 | 148.5 | 150.8 | 147.9 | 796788 |
| 1744670400 | 148.13 | 3.78 | 2.62 | 146.57 | 150.15 | 145.71279 | 904489 |
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
