We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.1499 | -4.87084919367 | 167.3199 | 170.4 | 156.06 | 298 | 160.66172105 | CS |
| 4 | 7.795 | 5.14946325351 | 151.375 | 172.36 | 148.341 | 1200 | 164.50050946 | CS |
| 12 | -24.655 | -13.4122127023 | 183.825 | 189.21 | 147 | 606 | 164.20810019 | CS |
| 26 | -15.07 | -8.64898989899 | 174.24 | 190.16 | 132.66 | 675 | 163.77898836 | CS |
| 52 | -31.17 | -16.3759588105 | 190.34 | 229.76 | 132.66 | 445 | 170.82718093 | CS |
| 156 | -53.25 | -25.0682609924 | 212.42 | 271.31 | 107.67 | 574 | 184.57977746 | CS |
| 260 | 71.9258 | 82.4419273717 | 87.2442 | 271.31 | 79.1642 | 592 | 174.91047604 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713216000 | 157.6999 | -0.14 | -0.09 | 160.77 | 163.06 | 157.6999 | 574 |
| 1712957160 | 157.84 | -7.18 | -4.35 | 159.72 | 165.1 | 157.84 | 149 |
| 1712870760 | 165.02 | 6.25 | 3.94 | 165 | 165.28 | 160.1399 | 265 |
| 1712784000 | 158.7692 | -7.03 | -4.24 | 160.9 | 167.26 | 158.7692 | 231 |
| 1712698140 | 165.8 | -0.63 | -0.38 | 167.31989 | 170.4 | 165.554 | 273 |
| 1712611200 | 166.43 | -0.67 | -0.40 | 170.34 | 170.34 | 164.12 | 220 |
| 1712352000 | 167.1 | 0.85 | 0.51 | 167.92 | 172.15 | 164.66 | 297 |
| 1712265780 | 166.25 | -0.41 | -0.25 | 168.62 | 172.36 | 166.25 | 12585 |
| 1712179500 | 166.66 | -4.24 | -2.48 | 170.25 | 171.18 | 163.15 | 282 |
| 1712092980 | 170.9 | 12.9 | 8.16 | 161 | 170.9 | 156.33 | 122 |
| 1712006940 | 158 | -6.52 | -3.96 | 170.25 | 170.25 | 153.6 | 487 |
| 1711660800 | 164.52 | 3.78 | 2.35 | 154.05 | 165.74 | 154.05 | 236 |
| 1711574580 | 160.74 | -2.26 | -1.39 | 160.74 | 165.16 | 157.84 | 324 |
| 1711488540 | 163 | -1.1 | -0.67 | 161.96 | 165.3 | 161.52 | 5547 |
| 1711401600 | 164.1 | 4.7 | 2.95 | 163.32 | 164.1 | 153.94999 | 385 |
| 1711142880 | 159.4 | 2.26 | 1.44 | 158.66 | 165.15 | 155.727 | 319 |
| 1711056240 | 157.1399 | -0.2 | -0.13 | 157.97989 | 161.91999 | 156.52 | 156 |
| 1710970140 | 157.34 | 4.69 | 3.07 | 158.87 | 161.54 | 153.44 | 170 |
| 1710883740 | 152.65 | 3.47 | 2.33 | 151.375 | 155.1 | 148.341 | 171 |
| 1710796800 | 149.18 | -2.92 | -1.92 | 153.4 | 153.88 | 147 | 250 |
| 1710537720 | 152.0999 | -5.82 | -3.69 | 159.16 | 159.16 | 147.25 | 270 |
| 1710451740 | 157.91999 | 2.8 | 1.81 | 161.63 | 161.63 | 153.1999 | 235 |
| 1710365340 | 155.12 | -0.26 | -0.17 | 155.53989 | 159.47999 | 154.8 | 260 |
| 1710278940 | 155.3799 | 1.46 | 0.95 | 161.06 | 161.06 | 154.46 | 238 |
| 1710192540 | 153.9199 | 0.94 | 0.61 | 160.46 | 160.46 | 153.86 | 372 |
| 1709936640 | 152.97989 | -1.08 | -0.70 | 151.38999 | 161 | 151.38999 | 404 |
| 1709850360 | 154.06 | -4.2 | -2.65 | 154.66 | 163.69999 | 151.239 | 87 |
| 1709764080 | 158.26 | 7.14 | 4.72 | 154.1399 | 158.63999 | 150.237 | 241 |
| 1709677620 | 151.12 | -5.96 | -3.79 | 152.3 | 156.36 | 151.0999 | 123 |
| 1709590980 | 157.08 | -5.64 | -3.47 | 156.75989 | 163.52 | 156.75989 | 169 |
| 1709332140 | 162.72 | 0.06 | 0.04 | 164.94999 | 164.94999 | 156.62 | 148 |
| 1709245440 | 162.66 | 7.1 | 4.56 | 160.44 | 162.66 | 156.6345 | 494 |
| 1709159100 | 155.56 | -5.18 | -3.22 | 162.97999 | 162.97999 | 155.56 | 197 |
| 1709072940 | 160.74 | 3.6 | 2.29 | 156.6399 | 160.91999 | 153.54 | 169 |
| 1708986360 | 157.1399 | -3.26 | -2.03 | 159.0999 | 166.82 | 154.869 | 387 |
| 1708726800 | 160.4 | -1.42 | -0.88 | 163.2472 | 170.55 | 158.26 | 1169 |
| 1708640940 | 161.81989 | -3.92 | -2.37 | 160.84 | 165.34 | 160.5999 | 343 |
| 1708554000 | 165.74 | 4.74 | 2.94 | 161.68 | 165.74 | 161.31989 | 184 |
| 1708467600 | 161 | -1.72 | -1.06 | 166.16 | 166.97999 | 160.9325 | 312 |
| 1708122180 | 162.72 | -7.02 | -4.14 | 163.31989 | 167.56 | 159.6635 | 188 |
| 1708036140 | 169.74 | 11.85 | 7.50 | 170.18 | 170.18 | 162.62 | 191 |
| 1707949620 | 157.891 | -8.17 | -4.92 | 167.24 | 167.8 | 157.891 | 2163 |
| 1707863340 | 166.06 | -2.5 | -1.48 | 162.74 | 167.08 | 159.1 | 391 |
| 1707776940 | 168.56 | -4.49 | -2.59 | 168.84 | 174.84 | 164.0999 | 276 |
| 1707517200 | 173.05 | 2.07 | 1.21 | 171.44 | 174.36 | 169.46 | 130 |
| 1707431280 | 170.9799 | -1.7 | -0.98 | 174.36 | 178.57 | 164.69999 | 117 |
| 1707344940 | 172.68 | 0.06 | 0.03 | 176.94 | 177.12 | 172.5999 | 71 |
| 1707258480 | 172.62 | -6.28 | -3.51 | 173.18 | 176.78 | 172.0999 | 178 |
| 1707172140 | 178.9 | 2.4 | 1.36 | 178.36 | 178.94 | 168.72 | 165 |
| 1706912580 | 176.5 | -8.38 | -4.53 | 180.05 | 180.8 | 175.7599 | 120 |
| 1706826540 | 184.88 | 7.26 | 4.09 | 182.475 | 187 | 175.94 | 161 |
| 1706740140 | 177.62 | -0.4 | -0.22 | 178.3199 | 183.58 | 177.5399 | 127 |
| 1706653320 | 178.02 | -0.2 | -0.11 | 178.7 | 184.87 | 176.58 | 369 |
| 1706567340 | 178.22 | 0.08 | 0.04 | 180.94 | 182.1 | 173.5105 | 228 |
| 1706307780 | 178.1399 | -0.52 | -0.29 | 182.86 | 183.4 | 178.1399 | 665 |
| 1706221620 | 178.6599 | 1.7 | 0.96 | 182.06 | 189.21 | 172.2 | 268 |
| 1706135340 | 176.96 | -7.72 | -4.18 | 185.7 | 185.7 | 176.9199 | 267 |
| 1706048400 | 184.68 | 4.16 | 2.30 | 183.825 | 185.1 | 179.56 | 242 |
| 1705962540 | 180.52 | 1.94 | 1.09 | 183.59 | 185.16 | 174.7 | 388 |
| 1705703340 | 178.58 | -4.04 | -2.21 | 181.3 | 186 | 177.28 | 402 |
| 1705616940 | 182.62 | -1.92 | -1.04 | 184.54 | 186.48 | 182.2599 | 330 |
| 1705530480 | 184.54 | -1.38 | -0.74 | 180.1399 | 184.54 | 179.56 | 216 |
| 1705443600 | 185.92 | 1.46 | 0.79 | 185 | 187.1 | 181.1599 | 1130 |
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
