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 | -1.61 | -0.98585512216 | 163.31 | 166.54 | 161.11 | 479425 | 163.62789331 | CS |
| 4 | -6.52 | -3.87587682796 | 168.22 | 170.29 | 161.11 | 509780 | 165.31183195 | CS |
| 12 | -2.8 | -1.70212765957 | 164.5 | 176.03 | 161.11 | 445480 | 167.65131131 | CS |
| 26 | 12.38 | 8.29091883204 | 149.32 | 176.03 | 148.16 | 383886 | 161.79626488 | CS |
| 52 | 28.15 | 21.0782478472 | 133.55 | 176.03 | 117.46 | 357492 | 148.41397858 | CS |
| 156 | 53.67575347 | 49.6886163933 | 108.02424653 | 176.03 | 94.92819898 | 425408 | 125.85536498 | CS |
| 260 | 91.62629506 | 130.757029528 | 70.07370494 | 176.03 | 54.15728927 | 449837 | 105.56437479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 161.69999 | -0.64 | -0.39 | 163.32 | 163.51 | 161.11 | 760800 |
| 1721947200 | 162.34 | -1.16 | -0.71 | 163.5 | 164.6 | 162.29 | 614739 |
| 1721860800 | 163.5 | -1.5 | -0.91 | 164.315 | 164.32 | 162.53 | 675277 |
| 1721774400 | 165 | -0.51 | -0.31 | 165.44 | 166.54 | 164.99 | 359013 |
| 1721688000 | 165.51499 | 2.85 | 1.76 | 163.59 | 165.815 | 162.74 | 282525 |
| 1721428800 | 162.66 | -0.44 | -0.27 | 163.15 | 163.91999 | 162.15 | 369721 |
| 1721342400 | 163.1 | -0.91 | -0.55 | 164.05 | 164.21 | 161.49 | 665673 |
| 1721256000 | 164.01 | -0.99 | -0.60 | 164.09 | 164.24 | 162.88 | 1059617 |
| 1721169600 | 165 | 0.98 | 0.60 | 164.59 | 165.32 | 163.8 | 615749 |
| 1721083200 | 164.02 | -1.04 | -0.63 | 165.52 | 166.22999 | 163.47 | 335928 |
| 1720824000 | 165.06 | -0.1 | -0.06 | 165.41999 | 166.21 | 165.05 | 435674 |
| 1720737600 | 165.16 | -2.53 | -1.51 | 168 | 169.58 | 164.705 | 802978 |
| 1720651200 | 167.69 | 0.67 | 0.40 | 167.07 | 168 | 166.94 | 427286 |
| 1720564800 | 167.02 | -0.85 | -0.51 | 168.01 | 168.79 | 166.88999 | 609560 |
| 1720478400 | 167.87 | -1.35 | -0.80 | 169.58 | 169.83 | 166.81 | 370801 |
| 1720219200 | 169.22 | 0.82 | 0.49 | 169.7 | 169.8 | 167.57 | 441675 |
| 1720040640 | 168.4 | 0.05 | 0.03 | 168.4 | 170.29 | 168.4 | 370608 |
| 1719960000 | 168.35 | 0.28 | 0.17 | 167.37 | 169.565 | 167.37 | 422976 |
| 1719873600 | 168.07 | -0.5 | -0.30 | 168.22 | 168.36 | 166.68 | 214407 |
| 1719614400 | 168.57 | -1.92 | -1.13 | 169.99 | 170.73 | 168.36 | 330642 |
| 1719528000 | 170.49 | 2.23 | 1.33 | 168.73 | 170.85 | 168.73 | 432548 |
| 1719441600 | 168.26 | 0.11 | 0.07 | 167.69 | 168.84 | 166.88999 | 643942 |
| 1719355200 | 168.15 | 2.77 | 1.67 | 165.38 | 168.22 | 164.53 | 705385 |
| 1719268800 | 165.38 | 0.16 | 0.10 | 166 | 166.695 | 165.13999 | 680919 |
| 1719009600 | 165.22 | -1.68 | -1.01 | 166.75 | 167.47999 | 164.66999 | 739145 |
| 1718923200 | 166.9 | 0.27 | 0.16 | 166.53 | 167.62 | 166.43 | 426585 |
| 1718750400 | 166.63 | -0.58 | -0.35 | 167.21 | 167.68 | 165.75 | 425792 |
| 1718664000 | 167.21 | -0.12 | -0.07 | 166.81 | 167.69 | 166.1595 | 497522 |
| 1718404800 | 167.33 | -0.95 | -0.56 | 167.63999 | 167.92 | 166.47999 | 692715 |
| 1718318400 | 168.28 | -2.05 | -1.20 | 170.89 | 170.89 | 168.23 | 299306 |
| 1718232000 | 170.33 | 0.22 | 0.13 | 171.895 | 172.94 | 170.22 | 359016 |
| 1718145600 | 170.11 | -0.63 | -0.37 | 170.75 | 170.95 | 169.72 | 205603 |
| 1718059200 | 170.74 | -0.01 | -0.01 | 170.16 | 170.89 | 169.3 | 286327 |
| 1717800000 | 170.75 | -1.5 | -0.87 | 171.26 | 172.312 | 170.62 | 280808 |
| 1717713600 | 172.25 | 0.59 | 0.34 | 172.07 | 173.195 | 171.27 | 283017 |
| 1717627200 | 171.66 | 1.34 | 0.79 | 170.76 | 172.4 | 170.09 | 291808 |
| 1717540800 | 170.32 | 1.77 | 1.05 | 168 | 170.815 | 167.41999 | 421648 |
| 1717454400 | 168.55 | -3.56 | -2.07 | 171.58 | 172 | 167.81 | 461722 |
| 1717195200 | 172.11 | 2.58 | 1.52 | 170.06 | 172.16 | 169.095 | 481112 |
| 1717108800 | 169.53 | 0.48 | 0.28 | 168.95 | 169.9 | 168.34 | 811207 |
| 1717022400 | 169.05 | -3.44 | -1.99 | 171.67 | 171.81 | 168.495 | 414205 |
| 1716936000 | 172.49 | -3.3 | -1.88 | 174.63 | 174.63 | 172.38 | 563009 |
| 1716590400 | 175.79 | 3.07 | 1.78 | 173.54 | 176.03 | 173.05 | 471105 |
| 1716504000 | 172.72 | 0.09 | 0.05 | 174.21 | 174.46 | 171.53 | 322264 |
| 1716417600 | 172.63 | -0.47 | -0.27 | 173.01 | 174.55 | 171.57 | 370475 |
| 1716331200 | 173.1 | 1.8 | 1.05 | 171.3 | 173.15 | 170.4 | 250063 |
| 1716244800 | 171.3 | 0.28 | 0.16 | 170.61 | 171.82 | 169.855 | 233247 |
| 1715985600 | 171.02 | 0 | 0.00 | 171.49 | 171.58 | 170.62 | 277289 |
| 1715899200 | 171.02 | 1.24 | 0.73 | 169.85 | 171.76 | 169.14 | 244577 |
| 1715812800 | 169.78 | 1.95 | 1.16 | 167.63 | 170.05 | 166.81 | 303961 |
| 1715726400 | 167.83 | 0.34 | 0.20 | 167.63 | 168.59 | 166.54 | 318437 |
| 1715640000 | 167.49 | -0.29 | -0.17 | 168 | 168.96 | 167.26499 | 256642 |
| 1715380800 | 167.78 | -0.09 | -0.05 | 167.84 | 169.31 | 167.07 | 248541 |
| 1715294400 | 167.87 | 0.92 | 0.55 | 167.47999 | 169.64 | 167.01 | 348542 |
| 1715208000 | 166.94999 | 0.02 | 0.01 | 166.6 | 168.64 | 165.4 | 383109 |
| 1715121600 | 166.93 | -0.14 | -0.08 | 168.04 | 168.04 | 166.18 | 285119 |
| 1715035200 | 167.07 | 2.33 | 1.41 | 164.34 | 168.28 | 164.34 | 410482 |
| 1714776000 | 164.74 | 1.78 | 1.09 | 164.5 | 166.11 | 161.6 | 619405 |
| 1714689600 | 162.96 | 11.48 | 7.58 | 154.63999 | 165.915 | 153.52 | 1538509 |
| 1714603200 | 151.47999 | 0.38 | 0.25 | 151.26 | 153.02 | 149.85 | 405092 |
| 1714516800 | 151.1 | -2.51 | -1.63 | 152.6 | 153.83 | 150.982 | 426997 |
| 1714430400 | 153.61 | -0.79 | -0.51 | 155 | 155.29 | 152.82 | 271144 |
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
