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 | 5.06 | 3.23777834656 | 156.28 | 162.34 | 153.43 | 385633 | 158.06905189 | CS |
| 4 | -11.06 | -6.41531322506 | 172.4 | 173.145 | 153.43 | 378088 | 162.7468644 | CS |
| 12 | 30.21 | 23.0382063601 | 131.13 | 176.31 | 129.88 | 491794 | 161.54914121 | CS |
| 26 | 55.97 | 53.1175856506 | 105.37 | 176.31 | 102.32 | 475354 | 142.56895168 | CS |
| 52 | 79.43 | 96.9722866561 | 81.91 | 176.31 | 80.41 | 549713 | 125.68514002 | CS |
| 156 | 45.33 | 39.0742177399 | 116.01 | 176.31 | 75.02 | 600654 | 111.29989735 | CS |
| 260 | 133.71 | 483.930510315 | 27.63 | 176.31 | 22.13 | 529559 | 93.34491543 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 161.34 | 1.02 | 0.64 | 157.16 | 161.62 | 155.86 | 319441 |
| 1713998400 | 160.32 | 0.04 | 0.02 | 160.28 | 162.34 | 159.25 | 286683 |
| 1713912000 | 160.28 | 3.75 | 2.40 | 157.84 | 161.87 | 155.69999 | 264637 |
| 1713825600 | 156.53 | 0.96 | 0.62 | 156.97999 | 158.16999 | 155.01499 | 352439 |
| 1713566400 | 155.57 | -1.24 | -0.79 | 156.28 | 157.85 | 153.43 | 699958 |
| 1713480000 | 156.81 | -0.1 | -0.06 | 158.51 | 160.94 | 156.54 | 404512 |
| 1713393600 | 156.91 | -4.01 | -2.49 | 161.94 | 162.63999 | 155.19999 | 518128 |
| 1713307200 | 160.91999 | -1.58 | -0.97 | 159.58 | 161.22999 | 157.43 | 602685 |
| 1713220800 | 162.5 | -1.44 | -0.88 | 165.85 | 166.9599 | 161.96 | 384282 |
| 1712961600 | 163.94 | -1.44 | -0.87 | 164.16999 | 165.16999 | 162.965 | 288070 |
| 1712875200 | 165.38 | 0.17 | 0.10 | 166.3 | 166.77 | 163.82 | 288247 |
| 1712788800 | 165.21 | -4.34 | -2.56 | 164.235 | 168.73 | 164.235 | 364938 |
| 1712702400 | 169.55 | -1.03 | -0.60 | 170.96 | 170.96 | 167.09 | 255782 |
| 1712616000 | 170.58 | -0.39 | -0.23 | 172.07 | 172.58 | 170.21 | 225136 |
| 1712356800 | 170.97 | 5.04 | 3.04 | 166.72999 | 171.06 | 166.72999 | 318418 |
| 1712270400 | 165.93 | -1.61 | -0.96 | 169.51 | 171.515 | 165.1586 | 282691 |
| 1712184000 | 167.54 | 0.4 | 0.24 | 166.63999 | 169.885 | 166.63999 | 354410 |
| 1712097600 | 167.13999 | -3.26 | -1.91 | 165.07 | 169.11 | 164.07 | 571905 |
| 1712011200 | 170.4 | -1.84 | -1.07 | 172.4 | 173.145 | 170.37 | 298468 |
| 1711665600 | 172.24 | 0.8 | 0.47 | 171.78 | 173.93 | 171.7 | 393576 |
| 1711579200 | 171.44 | 3.64 | 2.17 | 169.63 | 172.67 | 168.83 | 330534 |
| 1711492800 | 167.8 | -0.81 | -0.48 | 168.77 | 169.82 | 166.05 | 764974 |
| 1711406400 | 168.61 | -2.63 | -1.54 | 171 | 171.33 | 168.2 | 278598 |
| 1711147200 | 171.24 | -1.32 | -0.76 | 173.82 | 173.99 | 170.27 | 639399 |
| 1711060800 | 172.56 | -0.12 | -0.07 | 174.62 | 176.31 | 172.29 | 560701 |
| 1710974400 | 172.68 | 4.36 | 2.59 | 168.59 | 172.765 | 167.87 | 481569 |
| 1710888000 | 168.32 | 5.73 | 3.52 | 162.16 | 169.35 | 161.65 | 784761 |
| 1710801600 | 162.59 | -0.69 | -0.42 | 164.97 | 166.885 | 161.85 | 402652 |
| 1710542400 | 163.28 | 0.98 | 0.60 | 161.05 | 164.16 | 161.05 | 926201 |
| 1710456000 | 162.3 | -0.68 | -0.42 | 163.06 | 163.5 | 160.88999 | 395797 |
| 1710369600 | 162.97999 | 1.52 | 0.94 | 160.85 | 163.69999 | 160.85 | 486682 |
| 1710283200 | 161.46 | 0.97 | 0.60 | 161.29 | 162.4 | 159.44 | 510208 |
| 1710196800 | 160.49 | -1.26 | -0.78 | 160 | 161.91 | 158.41 | 498588 |
| 1709941200 | 161.75 | -4.03 | -2.43 | 167 | 168.44 | 161.12 | 371795 |
| 1709854800 | 165.78 | 2.41 | 1.48 | 164.47999 | 166.77 | 162.97 | 363012 |
| 1709768400 | 163.37 | 1.46 | 0.90 | 164.24 | 165.0799 | 162.665 | 363265 |
| 1709682000 | 161.91 | -2.82 | -1.71 | 163.59 | 165.705 | 161.02 | 388657 |
| 1709595600 | 164.72999 | 1.89 | 1.16 | 163.69 | 167.72 | 163.69 | 529524 |
| 1709336400 | 162.84 | -0.4 | -0.25 | 162.61 | 164.44999 | 162.31 | 376985 |
| 1709250000 | 163.24 | -2.89 | -1.74 | 161 | 163.88 | 157.27 | 1072630 |
| 1709163600 | 166.13 | 1.6 | 0.97 | 164.1 | 166.24 | 163.05 | 370423 |
| 1709077200 | 164.53 | 0.63 | 0.38 | 164.81 | 165.36 | 163.225 | 359847 |
| 1708990800 | 163.9 | 0.47 | 0.29 | 163.21 | 164.41999 | 161.94999 | 255478 |
| 1708731600 | 163.43 | -0.14 | -0.09 | 163.81 | 165.13999 | 161.85 | 283274 |
| 1708645200 | 163.57 | 4.43 | 2.78 | 161.05 | 163.63999 | 160.66 | 356072 |
| 1708558800 | 159.13999 | -1.54 | -0.96 | 156.36 | 159.96 | 156.15 | 448862 |
| 1708472400 | 160.68 | -2.33 | -1.43 | 158.9 | 161.18 | 157.49 | 543438 |
| 1708126800 | 163.01 | -0.95 | -0.58 | 161.88 | 165.86 | 161.39009 | 416564 |
| 1708040400 | 163.96 | 1.39 | 0.86 | 163.63999 | 164.66999 | 160.76 | 467116 |
| 1707954000 | 162.57 | 4.66 | 2.95 | 160.4 | 162.72999 | 157.22999 | 590496 |
| 1707867600 | 157.91 | -5.55 | -3.40 | 157.02 | 161.095 | 156.24 | 617167 |
| 1707781200 | 163.46 | 1.42 | 0.88 | 162.69 | 164.4 | 159.37 | 794911 |
| 1707522000 | 162.04 | 4.07 | 2.58 | 159.66999 | 163.46 | 158.5601 | 1180486 |
| 1707435600 | 157.97 | 19.89 | 14.40 | 149.5 | 159.49 | 148.35 | 1622030 |
| 1707349200 | 138.08 | 3.85 | 2.87 | 135.9 | 139.35 | 135.18 | 928476 |
| 1707262800 | 134.22999 | 1.98 | 1.50 | 132.53 | 134.46 | 132 | 301715 |
| 1707176400 | 132.25 | -2.8 | -2.07 | 134 | 134.16 | 129.88 | 408574 |
| 1706917200 | 135.05 | 2.11 | 1.59 | 131.13 | 135.44999 | 130.57 | 456979 |
| 1706830800 | 132.94 | 2.52 | 1.93 | 131.83 | 134 | 130.33 | 359512 |
| 1706744400 | 130.41999 | -2.29 | -1.73 | 132.61 | 133.86 | 130.29 | 383828 |
| 1706658000 | 132.71 | -0.51 | -0.38 | 132.5 | 133.58 | 131.52 | 421426 |
| 1706571600 | 133.22 | 2.14 | 1.63 | 130.91999 | 133.24 | 129.35 | 272799 |
| 1706312400 | 131.08 | -0.65 | -0.49 | 132.02 | 133.525 | 130.81 | 199348 |
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
