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 | -5.785 | -3.50776133883 | 164.92 | 170.365 | 158.92 | 4949430 | 167.68365423 | CS |
| 4 | -22.875 | -12.5679907697 | 182.01 | 182.01 | 158.92 | 5239834 | 168.48060158 | CS |
| 12 | -10.245 | -6.0485299327 | 169.38 | 182.89 | 158.92 | 5657208 | 174.61755587 | CS |
| 26 | 13.995 | 9.64241422075 | 145.14 | 182.89 | 135.85 | 5621255 | 161.93103651 | CS |
| 52 | -3.545 | -2.17912466191 | 162.68 | 182.89 | 130.9601 | 5401827 | 153.43195387 | CS |
| 156 | 47.565 | 42.6324280721 | 111.57 | 182.89 | 105.56 | 6092626 | 142.07573511 | CS |
| 260 | 79.465 | 99.7426885904 | 79.67 | 182.89 | 62.55 | 7148681 | 114.86701553 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 167.29 | -0.51 | -0.30 | 168.68 | 169.29 | 165.57 | 5485751 |
| 1713998400 | 167.8 | -1.74 | -1.03 | 168.95 | 169.11 | 166.74 | 4064692 |
| 1713912000 | 169.54 | 1.65 | 0.98 | 168.98 | 170.365 | 168.22 | 4084104 |
| 1713825600 | 167.89 | 1.48 | 0.89 | 167.66 | 169.59 | 166.91999 | 5580191 |
| 1713566400 | 166.41 | 1.75 | 1.06 | 164.91999 | 166.6 | 163.25 | 5532411 |
| 1713480000 | 164.66 | 0.41 | 0.25 | 164.96 | 167.44 | 164.43 | 4480122 |
| 1713393600 | 164.25 | 1.71 | 1.05 | 164.53 | 164.74 | 163.22999 | 5067777 |
| 1713307200 | 162.54 | 0.87 | 0.54 | 163.01 | 163.74 | 162.29 | 4637425 |
| 1713220800 | 161.66999 | -0.61 | -0.38 | 164.49 | 164.69999 | 161.5 | 5433717 |
| 1712961600 | 162.28 | -5.24 | -3.13 | 164.22 | 164.44999 | 160 | 7008492 |
| 1712875200 | 167.52 | -1.51 | -0.89 | 169.52 | 169.52 | 167.227 | 3311066 |
| 1712788800 | 169.03 | -1.11 | -0.65 | 168.6 | 169.96 | 167.36 | 3159081 |
| 1712702400 | 170.14 | 0.34 | 0.20 | 170.1 | 170.545 | 167.395 | 5933180 |
| 1712616000 | 169.8 | -0.2 | -0.12 | 169.38 | 171.97 | 168.4 | 4744365 |
| 1712356800 | 170 | 2.1 | 1.25 | 167.91 | 171.04 | 167.91 | 6821774 |
| 1712270400 | 167.9 | -9.43 | -5.32 | 177.95 | 177.95 | 167.44999 | 10539955 |
| 1712184000 | 177.33 | -3.36 | -1.86 | 180.45 | 181.6 | 176.6 | 5891436 |
| 1712097600 | 180.69 | -0.07 | -0.04 | 179.49 | 181.03 | 178.63 | 4279597 |
| 1712011200 | 180.76 | -1.34 | -0.74 | 182.01 | 182.01 | 179.24 | 3501709 |
| 1711665600 | 182.1 | 1.75 | 0.97 | 181 | 182.3 | 180.3 | 5427743 |
| 1711579200 | 180.35 | 1.16 | 0.65 | 179.8 | 180.58 | 178.81 | 5073095 |
| 1711492800 | 179.19 | 0.66 | 0.37 | 179.23 | 179.77 | 178.38 | 4392983 |
| 1711406400 | 178.53 | 0.08 | 0.04 | 178.99 | 179.2 | 178.125 | 4335696 |
| 1711147200 | 178.45 | 0.95 | 0.54 | 177.2 | 178.99 | 176.74 | 4084123 |
| 1711060800 | 177.5 | 1.23 | 0.70 | 176.66 | 177.74 | 175.875 | 5738808 |
| 1710974400 | 176.27 | -3.39 | -1.89 | 179.29 | 179.29 | 175.73 | 7317426 |
| 1710888000 | 179.66 | 1.17 | 0.66 | 178.47 | 179.93 | 178.19 | 7624195 |
| 1710801600 | 178.49 | 0.61 | 0.34 | 179.01 | 179.88 | 177.565 | 8558561 |
| 1710542400 | 177.88 | -3.32 | -1.83 | 179.84 | 180.32 | 177.54 | 19636808 |
| 1710456000 | 181.2 | 1.34 | 0.75 | 180.35 | 182.04 | 178.66 | 6940767 |
| 1710369600 | 179.86 | -1.06 | -0.59 | 182.66 | 182.66 | 179.42 | 5977607 |
| 1710283200 | 180.92 | 1.29 | 0.72 | 180.26 | 182.89 | 179.69 | 5391034 |
| 1710196800 | 179.63 | 0.78 | 0.44 | 179.03 | 181.26 | 178.24 | 5128625 |
| 1709941200 | 178.85 | -1.72 | -0.95 | 179.74 | 182.14 | 178.68 | 6195761 |
| 1709854800 | 180.57 | -0.49 | -0.27 | 182.28 | 182.42 | 179.54 | 6123119 |
| 1709768400 | 181.06 | 1.9 | 1.06 | 178.4 | 182.16 | 178.1 | 6047065 |
| 1709682000 | 179.16 | 2.11 | 1.19 | 177.79 | 179.59 | 177.25 | 5309587 |
| 1709595600 | 177.05 | -1.86 | -1.04 | 179.01 | 179.98 | 176.28 | 4723120 |
| 1709336400 | 178.91 | 2.86 | 1.62 | 176.05 | 179.19 | 175.75 | 4028747 |
| 1709250000 | 176.05 | -1.95 | -1.10 | 177.94 | 178.02 | 175.39 | 7484385 |
| 1709163600 | 178 | -0.99 | -0.55 | 179.73 | 179.89 | 176.89 | 4396890 |
| 1709077200 | 178.99 | 0.18 | 0.10 | 179.27 | 179.53 | 176.98 | 3889115 |
| 1708990800 | 178.81 | 0.72 | 0.40 | 178.85 | 179.79 | 178 | 4327203 |
| 1708731600 | 178.09 | 1.34 | 0.76 | 177.28 | 178.905 | 177.011 | 3941841 |
| 1708645200 | 176.75 | 1.61 | 0.92 | 174.02 | 177.34 | 173.14 | 4851608 |
| 1708558800 | 175.14 | -0.61 | -0.35 | 176.36 | 176.625 | 173.5 | 3819058 |
| 1708472400 | 175.75 | -1.74 | -0.98 | 175.83 | 178.68 | 175.52 | 5482690 |
| 1708126800 | 177.49 | 0.9 | 0.51 | 176.89 | 178.92 | 176.07 | 6696612 |
| 1708040400 | 176.59 | 2.17 | 1.24 | 174.43 | 176.735 | 173.81 | 5275821 |
| 1707954000 | 174.42 | 1.13 | 0.65 | 173.28 | 174.86 | 172.68 | 4352828 |
| 1707867600 | 173.29 | 0.22 | 0.13 | 173.61 | 175.2 | 171.965 | 5327472 |
| 1707781200 | 173.07 | -1.01 | -0.58 | 173.58 | 174.76 | 172.23 | 3455218 |
| 1707522000 | 174.08 | -0.71 | -0.41 | 175.6 | 175.6 | 173.05 | 3502357 |
| 1707435600 | 174.79 | -0.22 | -0.13 | 174.86 | 175.91 | 174.3 | 5899794 |
| 1707349200 | 175.01 | 1.72 | 0.99 | 173.63 | 175.56 | 173.32 | 6408864 |
| 1707262800 | 173.29 | 2.03 | 1.19 | 171.65 | 173.96 | 169.77 | 7037632 |
| 1707176400 | 171.26 | 2.59 | 1.54 | 170.09 | 173.13 | 168.45 | 6486632 |
| 1706917200 | 168.67 | 1.08 | 0.64 | 169.38 | 172.85 | 165.22999 | 7870345 |
| 1706830800 | 167.59 | 3.19 | 1.94 | 163.69999 | 167.68 | 162.66999 | 5580059 |
| 1706744400 | 164.4 | -0.52 | -0.32 | 165.79 | 165.8599 | 163.94999 | 4961725 |
| 1706658000 | 164.91999 | 1.01 | 0.62 | 164.12 | 164.97999 | 163.26 | 3819610 |
| 1706571600 | 163.91 | -0.49 | -0.30 | 165.57 | 166.76 | 163.68 | 4705343 |
| 1706312400 | 164.4 | -0.73 | -0.44 | 165.34 | 165.86 | 163.5 | 4644244 |
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
