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 | 2.15 | 1.34417005314 | 159.95 | 162.7 | 155.42 | 6442408 | 157.69191141 | CS |
| 4 | 6.62 | 4.25778235143 | 155.48 | 163.87 | 154.65 | 7384012 | 159.18890451 | CS |
| 12 | 13.02 | 8.73356587067 | 149.08 | 163.87 | 146.52 | 8301254 | 154.33763057 | CS |
| 26 | -1.4 | -0.85626911315 | 163.5 | 164.43 | 139.62 | 9739945 | 149.73474292 | CS |
| 52 | -7 | -4.13956238912 | 169.1 | 172.38 | 139.62 | 8649350 | 154.4095598 | CS |
| 156 | 59.22 | 57.5622083981 | 102.88 | 189.68 | 92.86 | 9957930 | 144.87154254 | CS |
| 260 | 41.32 | 34.2109620798 | 120.78 | 189.68 | 51.6 | 9720142 | 125.66525672 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 161.91999 | 1.92 | 1.20 | 159.71 | 162.69999 | 158.4403 | 6709068 |
| 1713566400 | 160 | 2.43 | 1.54 | 158.58 | 160.75 | 158.14949 | 7733773 |
| 1713480000 | 157.57 | 1.17 | 0.75 | 157.28 | 158.04 | 156.38999 | 4977271 |
| 1713393600 | 156.4 | 0.12 | 0.08 | 156 | 157.7099 | 155.63999 | 6732402 |
| 1713307200 | 156.28 | -1.31 | -0.83 | 157.25 | 157.32 | 155.41999 | 5281145 |
| 1713220800 | 157.59 | -1.37 | -0.86 | 159.94999 | 160.4899 | 157.36 | 7238428 |
| 1712961600 | 158.96 | -2.93 | -1.81 | 162.35 | 163.87 | 158.04499 | 11046573 |
| 1712875200 | 161.88999 | -0.78 | -0.48 | 163.62 | 163.62 | 159.8 | 7700338 |
| 1712788800 | 162.66999 | 0.67 | 0.41 | 162.225 | 162.77 | 161.01 | 7209026 |
| 1712702400 | 162 | 0.73 | 0.45 | 161.72999 | 162.5316 | 160.46 | 6566460 |
| 1712616000 | 161.27 | -0.33 | -0.20 | 161.58 | 162.501 | 160.33 | 7247786 |
| 1712356800 | 161.6 | 0.91 | 0.57 | 160.8 | 162.16999 | 159.86 | 7194231 |
| 1712270400 | 160.69 | 0.25 | 0.16 | 160.8 | 161.94999 | 159.82 | 9234521 |
| 1712184000 | 160.44 | 0.66 | 0.41 | 160.46 | 160.94999 | 159.72 | 7799545 |
| 1712097600 | 159.78 | 0.7 | 0.44 | 160.05 | 161.22 | 159.02 | 8108505 |
| 1712011200 | 159.08 | 1.34 | 0.85 | 158.38999 | 159.5899 | 156.94 | 6283372 |
| 1711665600 | 157.74 | 1.39 | 0.89 | 157.16 | 158.19 | 156.37 | 8340578 |
| 1711579200 | 156.35 | 1.08 | 0.70 | 155.04 | 156.44 | 154.85 | 7421846 |
| 1711492800 | 155.27 | -1.2 | -0.77 | 156.71 | 156.86 | 154.65 | 6671882 |
| 1711406400 | 156.47 | 1.81 | 1.17 | 155.47999 | 157.31 | 155.27 | 6054073 |
| 1711147200 | 154.66 | -0.2 | -0.13 | 154.97 | 155.28 | 154.16 | 5967339 |
| 1711060800 | 154.86 | 0.31 | 0.20 | 154.94999 | 155.69 | 154.41 | 7864780 |
| 1710974400 | 154.55 | -2.07 | -1.32 | 155.75 | 156.43 | 154.22999 | 8411780 |
| 1710888000 | 156.62 | 1.21 | 0.78 | 155.25 | 156.84 | 155.01 | 7733258 |
| 1710801600 | 155.41 | -0.14 | -0.09 | 156.09 | 156.66999 | 154.94399 | 7203929 |
| 1710542400 | 155.55 | -0.15 | -0.10 | 155.19 | 156.8288 | 154.41999 | 17486254 |
| 1710456000 | 155.69999 | 1.81 | 1.18 | 153.77 | 155.72999 | 152.76 | 9013627 |
| 1710369600 | 153.88999 | 2 | 1.32 | 153.19999 | 154.88 | 153.15 | 8014963 |
| 1710283200 | 151.88999 | -0.11 | -0.07 | 151.91999 | 152.57 | 150.79 | 6430519 |
| 1710196800 | 152 | 2.12 | 1.41 | 150.5 | 152.08 | 149.59 | 7568126 |
| 1709941200 | 149.88 | 0.51 | 0.34 | 150.01 | 150.01 | 148.38999 | 7523643 |
| 1709854800 | 149.37 | 1.04 | 0.70 | 148.5 | 150.7495 | 148.44999 | 8736692 |
| 1709768400 | 148.33 | -1.26 | -0.84 | 151.09 | 152.41 | 148.13999 | 14744403 |
| 1709682000 | 149.59 | 0.71 | 0.48 | 148.78 | 150.62 | 148.3 | 6981664 |
| 1709595600 | 148.88 | -3.93 | -2.57 | 152.5 | 152.59 | 147.66999 | 12500345 |
| 1709336400 | 152.81 | 0.8 | 0.53 | 153.05 | 154.3499 | 152.25 | 7452315 |
| 1709250000 | 152.01 | -0.33 | -0.22 | 153.19 | 153.24 | 151.47999 | 9332816 |
| 1709163600 | 152.34 | 0.18 | 0.12 | 152.38999 | 153.86 | 151.78 | 6724276 |
| 1709077200 | 152.16 | -2.29 | -1.48 | 153.19999 | 153.88 | 149.9 | 15091930 |
| 1708990800 | 154.44999 | -0.21 | -0.14 | 154.54 | 155.55 | 153.83 | 6841639 |
| 1708731600 | 154.66 | -0.77 | -0.50 | 154.87 | 154.91999 | 153.25 | 6574647 |
| 1708645200 | 155.43 | -0.01 | -0.01 | 154.82 | 156.625 | 153.83 | 8885093 |
| 1708558800 | 155.44 | 1.44 | 0.94 | 154.47999 | 155.565 | 154.1 | 6654847 |
| 1708472400 | 154 | -0.63 | -0.41 | 155.44 | 155.61 | 153.83 | 6975154 |
| 1708126800 | 154.63 | 0.17 | 0.11 | 155.52 | 155.77 | 154.09 | 7563200 |
| 1708040400 | 154.46 | 3.45 | 2.28 | 149.94999 | 155.09 | 149.66999 | 8940158 |
| 1707954000 | 151.01 | 0.41 | 0.27 | 151.63999 | 152.19999 | 150.08 | 6003803 |
| 1707867600 | 150.6 | -1.48 | -0.97 | 152.46 | 152.72 | 149.60499 | 6730713 |
| 1707781200 | 152.08 | 1.04 | 0.69 | 151.62 | 152.6137 | 151.38999 | 6707274 |
| 1707522000 | 151.04 | -3.02 | -1.96 | 154.63 | 155.32 | 150.97999 | 9192400 |
| 1707435600 | 154.06 | 1.93 | 1.27 | 151.99 | 154.3 | 151.65 | 9234186 |
| 1707349200 | 152.13 | -0.22 | -0.14 | 153.02 | 153.78 | 151.16999 | 6334193 |
| 1707262800 | 152.35 | 0.02 | 0.01 | 152.5 | 153.54 | 151.81 | 6196490 |
| 1707176400 | 152.33 | 0.09 | 0.06 | 151.87 | 153.51 | 150.7904 | 8271108 |
| 1706917200 | 152.24 | 4.35 | 2.94 | 151.26 | 153.38 | 149.55 | 12828748 |
| 1706830800 | 147.88999 | 0.46 | 0.31 | 148.19 | 149.02 | 146.52 | 8661106 |
| 1706744400 | 147.43 | -2.69 | -1.79 | 150.37 | 150.38 | 147.34 | 10389732 |
| 1706658000 | 150.12 | 1.04 | 0.70 | 148.21 | 150.3056 | 147.71 | 9897302 |
| 1706571600 | 149.08 | -0.06 | -0.04 | 149.08 | 149.22 | 147.11 | 10485186 |
| 1706312400 | 149.13999 | 0.57 | 0.38 | 148.03 | 149.26 | 146.97999 | 9936813 |
| 1706226000 | 148.57 | 3.65 | 2.52 | 146.22 | 148.69 | 145.225 | 9770232 |
| 1706139600 | 144.91999 | 2.83 | 1.99 | 142.88999 | 144.97999 | 142.221 | 8085350 |
| 1706053200 | 142.09 | -0.4 | -0.28 | 141.96 | 143.33 | 141.9 | 6763689 |
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
