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 | -3.86 | -2.29967232648 | 167.85 | 168 | 163.1 | 52489 | 165.91356468 | FU |
| 4 | -4.1 | -2.43916949253 | 168.09 | 169.37 | 163.1 | 42881 | 167.40848657 | FU |
| 12 | 0.55 | 0.336514929026 | 163.44 | 170.71 | 162.6 | 44090 | 166.87063593 | FU |
| 26 | 4.72 | 2.96352106486 | 159.27 | 170.71 | 154.99 | 58921 | 162.40561395 | FU |
| 52 | 1.99 | 1.22839506173 | 162 | 170.71 | 154.99 | 62945 | 162.04775283 | FU |
| 156 | -8 | -4.65143322286 | 171.99 | 176.76 | 154.9 | 43841 | 163.7290021 | FU |
| 260 | 2.09 | 1.29092032119 | 161.9 | 221.98 | 107.5 | 42447 | 166.28508385 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713562200 | 163.68 | -0.74 | -0.45 | 164.43 | 164.9 | 163.1 | 46979 |
| 1713475800 | 164.41999 | -1.07 | -0.65 | 165.3 | 165.44999 | 163.88999 | 48427 |
| 1713389400 | 165.49 | -1.51 | -0.90 | 166.68 | 166.97999 | 164.91 | 42902 |
| 1713302940 | 167 | 1.51 | 0.91 | 165.58 | 167 | 164.49 | 47868 |
| 1713216600 | 165.49 | -2.17 | -1.29 | 167.66 | 167.91 | 165.03 | 81453 |
| 1712957400 | 167.66 | -0.19 | -0.11 | 167.85 | 168 | 167.01 | 41797 |
| 1712870940 | 167.85 | -0.12 | -0.07 | 167.99 | 168 | 167.06 | 34643 |
| 1712784540 | 167.97 | 0.18 | 0.11 | 167.86 | 168.2 | 167 | 34672 |
| 1712698140 | 167.79 | -0.11 | -0.07 | 167.85 | 168.2 | 167.5 | 39404 |
| 1712611740 | 167.9 | -0.4 | -0.24 | 168.3 | 168.5 | 167.8 | 40590 |
| 1712352600 | 168.3 | 0.3 | 0.18 | 167.99 | 168.3 | 167.8 | 37900 |
| 1712266140 | 168 | -0.08 | -0.05 | 168.08 | 168.3 | 167.81 | 25954 |
| 1712179740 | 168.08 | -0.22 | -0.13 | 168.25 | 168.3 | 167.65 | 37513 |
| 1712093400 | 168.3 | 0.54 | 0.32 | 168.1 | 168.39 | 167.69999 | 36357 |
| 1712006940 | 167.76 | -1.44 | -0.85 | 167.9 | 168.79 | 165.85 | 70538 |
| 1711661400 | 169.2 | 0.92 | 0.55 | 168.28 | 169.37 | 168 | 44384 |
| 1711574940 | 168.28 | 0.18 | 0.11 | 168.1 | 168.4 | 167.8 | 33484 |
| 1711488540 | 168.1 | -0.08 | -0.05 | 168.2 | 168.5 | 167.72 | 34558 |
| 1711402140 | 168.18 | 0.13 | 0.08 | 168.05 | 168.26 | 167.5 | 43546 |
| 1711143000 | 168.05 | -0.04 | -0.02 | 168.09 | 168.26 | 167.89 | 38754 |
| 1711056600 | 168.09 | -0.11 | -0.07 | 168.5 | 168.8 | 167.35 | 47610 |
| 1710970200 | 168.2 | -0.59 | -0.35 | 168.79 | 168.79 | 167.72 | 38027 |
| 1710883740 | 168.79 | 0.6 | 0.36 | 168.29 | 168.98 | 168.25 | 35708 |
| 1710797400 | 168.19 | 1.29 | 0.77 | 167.16999 | 168.49 | 167.16999 | 36645 |
| 1710538200 | 166.9 | -0.5 | -0.30 | 167.4 | 168.99 | 166.5 | 57330 |
| 1710451740 | 167.4 | 0.91 | 0.55 | 166.49 | 167.5 | 166.03 | 42533 |
| 1710365400 | 166.49 | -1.81 | -1.08 | 168.36 | 169 | 166.19 | 45494 |
| 1710278940 | 168.3 | -2.01 | -1.18 | 170.25 | 170.25 | 168 | 43677 |
| 1710192600 | 170.31 | -0.25 | -0.15 | 170.56 | 170.65 | 169.58 | 36468 |
| 1709933400 | 170.56 | 1.27 | 0.75 | 169.29 | 170.71 | 169.29 | 44787 |
| 1709847000 | 169.29 | 0.32 | 0.19 | 169.1 | 169.57 | 168.99 | 30749 |
| 1709760540 | 168.97 | 0.37 | 0.22 | 168.6 | 169.49 | 168 | 41170 |
| 1709674200 | 168.6 | 0.05 | 0.03 | 168.55 | 169 | 168.55 | 38175 |
| 1709587740 | 168.55 | -0.45 | -0.27 | 169 | 169 | 168.1 | 52887 |
| 1709328600 | 169 | -0.99 | -0.58 | 168.89 | 169.77 | 167.9 | 52525 |
| 1709242200 | 169.99 | 2.43 | 1.45 | 167.56 | 170 | 167.56 | 59519 |
| 1709155800 | 167.56 | 0.33 | 0.20 | 167.22999 | 167.88 | 167.22999 | 45552 |
| 1709069400 | 167.22999 | 0.53 | 0.32 | 166.69999 | 167.49 | 166.69999 | 48897 |
| 1708983000 | 166.69999 | 0.45 | 0.27 | 166.25 | 166.99 | 166.25 | 45136 |
| 1708723800 | 166.25 | 0.05 | 0.03 | 166.4 | 167.59 | 165.8 | 46890 |
| 1708637400 | 166.19999 | -2.02 | -1.20 | 168.22 | 168.81 | 166.19999 | 48243 |
| 1708550940 | 168.22 | 1.26 | 0.75 | 166.96 | 168.73 | 166.96 | 40689 |
| 1708464600 | 166.96 | 1.21 | 0.73 | 165.75 | 167 | 165.18 | 46669 |
| 1708378200 | 165.75 | 0.59 | 0.36 | 165.4 | 165.75 | 165.28 | 43945 |
| 1708119000 | 165.16 | 0.37 | 0.22 | 164.79 | 165.5 | 164.79 | 45843 |
| 1708032600 | 164.79 | 0.04 | 0.02 | 164.75 | 165 | 164.5 | 41793 |
| 1707946200 | 164.75 | 0.05 | 0.03 | 164.69999 | 165 | 163.99 | 34680 |
| 1707514200 | 164.69999 | 0.17 | 0.10 | 164.52 | 165.3 | 163.5 | 58333 |
| 1707427800 | 164.53 | -0.37 | -0.22 | 164.9 | 165 | 164.3 | 50401 |
| 1707341400 | 164.9 | 0.75 | 0.46 | 164.15 | 165 | 164 | 33686 |
| 1707255000 | 164.15 | 0.81 | 0.50 | 163.34 | 164.15 | 163.13999 | 37784 |
| 1707168600 | 163.34 | 0.02 | 0.01 | 163.32 | 163.88999 | 162.6 | 50304 |
| 1706909400 | 163.32 | -0.29 | -0.18 | 163.61 | 164.13 | 162.94999 | 55366 |
| 1706822940 | 163.61 | -1.65 | -1.00 | 164.15 | 164.16 | 162.97 | 41813 |
| 1706736600 | 165.26 | 1.56 | 0.95 | 163.69999 | 165.5 | 163.69999 | 43976 |
| 1706650200 | 163.69999 | -0.38 | -0.23 | 164.13999 | 164.24 | 163.63999 | 39328 |
| 1706563800 | 164.08 | 0.01 | 0.01 | 164.07 | 164.49 | 163.51 | 44036 |
| 1706304600 | 164.07 | 0.63 | 0.39 | 163.44 | 164.29 | 163.43 | 51723 |
| 1706218200 | 163.44 | 0.24 | 0.15 | 163.19999 | 163.74 | 163 | 39542 |
| 1706131800 | 163.19999 | -0.1 | -0.06 | 163.3 | 163.72 | 162.9 | 35951 |
| 1706045400 | 163.3 | -0.22 | -0.13 | 163.52 | 163.8 | 163.08 | 44723 |
| 1705959000 | 163.52 | -0.29 | -0.18 | 163.81 | 163.81 | 163 | 50924 |
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
