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 | -0.02 | -0.0122669283611 | 163.04 | 165.82 | 160.91 | 1782610 | 163.96477393 | CS |
| 4 | 0.94 | 0.579960513327 | 162.08 | 177 | 158.3 | 2771768 | 166.16224882 | CS |
| 12 | -0.87 | -0.530843858686 | 163.89 | 177.4 | 154.32 | 3055758 | 165.73247002 | CS |
| 26 | -31.94 | -16.3828477636 | 194.96 | 197.51 | 154.32 | 2651539 | 171.82453225 | CS |
| 52 | -6.28 | -3.70939161252 | 169.3 | 200.33 | 144.8 | 2613578 | 171.13280489 | CS |
| 156 | -28.99 | -15.0981719702 | 192.01 | 201.92 | 124.1483 | 2257136 | 170.9062004 | CS |
| 260 | 64.31 | 65.1504406848 | 98.71 | 249.27 | 97.5 | 2093673 | 170.95255062 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 163.03 | -0.13 | -0.08 | 163.38 | 163.38 | 160.91 | 2882501 |
| 1742510400 | 163.16 | -0.59 | -0.36 | 163.83 | 164.1399 | 162.25 | 2026293 |
| 1742424000 | 163.75 | -0.68 | -0.41 | 164 | 164.9165 | 162.8401 | 1667188 |
| 1742337600 | 164.43 | -0.74 | -0.45 | 165.5 | 165.5 | 163.24 | 1873615 |
| 1742251200 | 165.16999 | 3.91 | 2.42 | 163.04 | 165.82 | 161.78 | 1982906 |
| 1741992000 | 161.26 | 1.2 | 0.75 | 159.33 | 161.43 | 158.3 | 2777954 |
| 1741905600 | 160.06 | -1.62 | -1.00 | 160.51 | 161.59 | 159.57 | 2744693 |
| 1741819200 | 161.68 | -2.71 | -1.65 | 163.235 | 163.99 | 160.52 | 2384397 |
| 1741732800 | 164.38999 | -7.41 | -4.31 | 170.62 | 171.815 | 164.13999 | 3501280 |
| 1741646400 | 171.8 | 1.43 | 0.84 | 170.47 | 177 | 169.64 | 3183691 |
| 1741390800 | 170.37 | 3.12 | 1.87 | 166.86 | 170.93 | 166.76 | 3275618 |
| 1741304400 | 167.25 | 0.25 | 0.15 | 165.93 | 167.725 | 165.28 | 3015483 |
| 1741218000 | 167 | -2.9 | -1.71 | 169.4 | 172.06 | 165.22 | 3666020 |
| 1741131600 | 169.9 | -0.63 | -0.37 | 171 | 174.8 | 169.18 | 3013723 |
| 1741045200 | 170.53 | 3.29 | 1.97 | 166.25 | 170.6 | 166.08 | 3020170 |
| 1740786000 | 167.24 | 2.26 | 1.37 | 165.88999 | 167.62 | 163.88999 | 3333460 |
| 1740699600 | 164.97999 | -0.01 | -0.01 | 164.6 | 167.44999 | 164.5 | 2252973 |
| 1740613200 | 164.99 | -3.54 | -2.10 | 168.72 | 169 | 164.88 | 2609783 |
| 1740526800 | 168.53 | 3.22 | 1.95 | 165.9 | 168.99 | 163.35 | 4003081 |
| 1740440400 | 165.31 | 4.85 | 3.02 | 162.08 | 165.57 | 160.82 | 3697886 |
| 1740181200 | 160.46 | 3.04 | 1.93 | 157.8 | 160.91 | 157.47 | 3299438 |
| 1740094800 | 157.41999 | 0.78 | 0.50 | 157.55 | 158.44999 | 155.78 | 4348296 |
| 1740008400 | 156.63999 | 0.16 | 0.10 | 156.54 | 157.57 | 155.15 | 4015286 |
| 1739922000 | 156.47999 | -1.04 | -0.66 | 156.465 | 157.08 | 154.32 | 6898816 |
| 1739576400 | 157.52 | -7.41 | -4.49 | 163.69999 | 164.54 | 156.34 | 7656795 |
| 1739490000 | 164.93 | -8.95 | -5.15 | 161.33 | 166.10499 | 154.38 | 12304238 |
| 1739403600 | 173.88 | -0.41 | -0.24 | 172.46 | 174.12 | 171.53 | 2885472 |
| 1739317200 | 174.29 | 2.38 | 1.38 | 171.18 | 174.84 | 170.7124 | 2309417 |
| 1739230800 | 171.91 | 0.48 | 0.28 | 171.43 | 172.54 | 170.52 | 2935686 |
| 1738971600 | 171.43 | -2.69 | -1.54 | 174.22 | 175.5 | 170.925 | 1885756 |
| 1738885200 | 174.12 | -1.55 | -0.88 | 176.03 | 177.4 | 174 | 2419468 |
| 1738798800 | 175.67 | 3.43 | 1.99 | 172.55 | 176.36 | 172.09 | 2082302 |
| 1738712400 | 172.24 | 0.3 | 0.17 | 171.79 | 173.15 | 170.11 | 2695985 |
| 1738626000 | 171.94 | 1.04 | 0.61 | 167.4 | 173.11 | 167.4 | 2508146 |
| 1738366800 | 170.9 | -1.81 | -1.05 | 171.74 | 173.34 | 170.68 | 2630599 |
| 1738280400 | 172.71 | 2.49 | 1.46 | 171.64 | 174.08 | 171.355 | 1785474 |
| 1738194000 | 170.22 | -0.2 | -0.12 | 169.7 | 171.185 | 169.0001 | 2142869 |
| 1738107600 | 170.42 | -2.61 | -1.51 | 173.25 | 174.93 | 169.46 | 2158992 |
| 1738021200 | 173.03 | 4.42 | 2.62 | 168.32 | 173.48 | 168.32 | 2391379 |
| 1737762000 | 168.61 | 1.98 | 1.19 | 165.51 | 169.082 | 165.51 | 2458452 |
| 1737675600 | 166.63 | 0 | 0.00 | 166.63 | 166.63 | 166.63 | 0 |
| 1737589200 | 166.63 | -0.9 | -0.54 | 166.91999 | 167.938 | 164.72999 | 1582707 |
| 1737502800 | 167.53 | 1.64 | 0.99 | 166.4 | 167.83 | 164.69 | 4599751 |
| 1737157200 | 165.88999 | -3.48 | -2.05 | 168.07 | 169.67 | 165.81 | 4657181 |
| 1737070800 | 169.37 | 2.2 | 1.32 | 166.46 | 169.78 | 165.93 | 2804358 |
| 1736984400 | 167.16999 | 2.76 | 1.68 | 166.1 | 167.98 | 165.38999 | 2988363 |
| 1736898000 | 164.41 | -1.91 | -1.15 | 166.41999 | 167.13999 | 161.58 | 3608188 |
| 1736811600 | 166.32 | 3 | 1.84 | 163.55 | 166.87 | 162.68 | 2306077 |
| 1736552400 | 163.32 | -1.7 | -1.03 | 164.095 | 164.91999 | 162.88 | 3132048 |
| 1736379600 | 165.02 | 1.53 | 0.94 | 163.4786 | 165.13999 | 161.38 | 2324187 |
| 1736293200 | 163.49 | -2.41 | -1.45 | 163.165 | 165.5 | 161.36 | 2428014 |
| 1736206800 | 165.9 | 2.59 | 1.59 | 162.655 | 167.58 | 162.04 | 2694447 |
| 1735947600 | 163.31 | 0.7 | 0.43 | 162.175 | 163.87 | 160.59 | 2181728 |
| 1735861200 | 162.61 | -0.32 | -0.20 | 164.85 | 165.66 | 162 | 2236147 |
| 1735688400 | 162.93 | 0.69 | 0.43 | 162.9 | 163.75 | 161.87 | 1327446 |
| 1735602000 | 162.24 | -2.36 | -1.43 | 163.51 | 164.05 | 161.44999 | 1505669 |
| 1735342800 | 164.6 | -0.92 | -0.56 | 165.34 | 166.53 | 163.52 | 1759786 |
| 1735256400 | 165.52 | 0.82 | 0.50 | 163.72 | 165.79 | 163.02 | 2167177 |
| 1735077840 | 164.69999 | 0.42 | 0.26 | 163.69999 | 165.04 | 162.74 | 1023641 |
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
