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 | 8.35 | 5.66908819336 | 147.29 | 162.81 | 147.29 | 382257 | 155.06583232 | CS |
| 4 | 0.53 | 0.34169299207 | 155.11 | 162.81 | 144.1013 | 260793 | 150.69162345 | CS |
| 12 | 34.45 | 28.4264378249 | 121.19 | 184.61 | 119.545 | 381193 | 151.22724827 | CS |
| 26 | 34.26 | 28.2254078102 | 121.38 | 184.61 | 112.28 | 317234 | 140.07837072 | CS |
| 52 | 54.6 | 54.0380047506 | 101.04 | 184.61 | 88.24 | 271121 | 124.88440608 | CS |
| 156 | 44.42 | 39.9388599173 | 111.22 | 184.61 | 52.03 | 246205 | 100.43173698 | CS |
| 260 | 86.77 | 125.990997532 | 68.87 | 184.61 | 45 | 232800 | 90.87602098 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 155.63999 | -2.35 | -1.49 | 155 | 156.28 | 153 | 266172 |
| 1713998100 | 157.99 | -0.31 | -0.20 | 160.75 | 162.81 | 155 | 423031 |
| 1713911700 | 158.3 | 8.58 | 5.73 | 150.91 | 159.3257 | 150.91 | 586289 |
| 1713825300 | 149.72 | -0.3 | -0.20 | 151.91999 | 153.1 | 148.052 | 259677 |
| 1713566100 | 150.02 | 3.32 | 2.26 | 147.29 | 152.56 | 147.29 | 376114 |
| 1713479700 | 146.69999 | 0.08 | 0.05 | 147.1 | 149.62 | 145.97999 | 179031 |
| 1713393300 | 146.62 | -2.84 | -1.90 | 150.4 | 150.44999 | 144.87 | 174025 |
| 1713306900 | 149.46 | 3.34 | 2.29 | 144.11 | 150.01499 | 144.1013 | 261648 |
| 1713220500 | 146.12 | -1 | -0.68 | 149.69999 | 149.76 | 145.19999 | 224794 |
| 1712961300 | 147.12 | -1.37 | -0.92 | 148.52 | 150.9 | 145.0101 | 239153 |
| 1712874900 | 148.49 | 1.05 | 0.71 | 148.32 | 149.37 | 145.22999 | 167389 |
| 1712788500 | 147.44 | -2.41 | -1.61 | 145.82 | 148.7683 | 145.76 | 234101 |
| 1712702100 | 149.85 | -2.46 | -1.62 | 151.03 | 152 | 147.22 | 193691 |
| 1712615700 | 152.31 | 3.78 | 2.54 | 149.78 | 152.96 | 149.37 | 235644 |
| 1712356500 | 148.53 | 2.11 | 1.44 | 146.56 | 148.7673 | 146.0051 | 258660 |
| 1712270100 | 146.41999 | -0.48 | -0.33 | 148.69999 | 149.61 | 145.74 | 216323 |
| 1712183700 | 146.9 | 1.05 | 0.72 | 145.56 | 147.285 | 144.63999 | 212475 |
| 1712097300 | 145.85 | -3.57 | -2.39 | 147.02 | 147.71799 | 144.4034 | 270213 |
| 1712010900 | 149.41999 | -3.86 | -2.52 | 155.11 | 155.4 | 148.74 | 176634 |
| 1711665300 | 153.28 | 4 | 2.68 | 148.77 | 154.685 | 148.77 | 327797 |
| 1711578900 | 149.28 | -1.48 | -0.98 | 151.65 | 152.6 | 147.56 | 259745 |
| 1711492500 | 150.76 | -1.37 | -0.90 | 153.11 | 153.11 | 149.8 | 284027 |
| 1711406100 | 152.13 | 3.22 | 2.16 | 149.46 | 153.22999 | 149.07 | 310305 |
| 1711146900 | 148.91 | -0.75 | -0.50 | 150.33 | 150.3912 | 147.58 | 162744 |
| 1711060500 | 149.66 | 0.48 | 0.32 | 149.57 | 151.22999 | 147.16999 | 309541 |
| 1710974100 | 149.18 | 3.5 | 2.40 | 145.09 | 150.87 | 144.476 | 452409 |
| 1710887700 | 145.68 | 1.32 | 0.91 | 143.38999 | 146.49 | 141.03 | 508077 |
| 1710801300 | 144.36 | -4.24 | -2.85 | 148.66 | 150.71 | 143.41999 | 556402 |
| 1710542100 | 148.6 | -9.5 | -6.01 | 155.24 | 156.44 | 148.08 | 1280318 |
| 1710455700 | 158.1 | -3.11 | -1.93 | 161.99 | 165.72 | 154.75 | 406858 |
| 1710369300 | 161.21 | -0.8 | -0.49 | 160.83 | 162.58 | 159.65 | 230945 |
| 1710282900 | 162.01 | 2.12 | 1.33 | 160 | 164.43 | 158.475 | 296100 |
| 1710196500 | 159.88999 | -6.34 | -3.81 | 165.51 | 165.51 | 159.0308 | 398745 |
| 1709940900 | 166.22999 | -11.44 | -6.44 | 176.9 | 177 | 161.54 | 837661 |
| 1709854500 | 177.67 | -4.58 | -2.51 | 182.59 | 184.61 | 173.49 | 741753 |
| 1709768100 | 182.25 | 15.1 | 9.03 | 171.2 | 184.22 | 169.0691 | 1432039 |
| 1709681700 | 167.15 | 36.5 | 27.94 | 150.5 | 171.7 | 150.11 | 3305610 |
| 1709595300 | 130.65 | 1.92 | 1.49 | 135 | 135 | 129.59 | 946555 |
| 1709336100 | 128.72999 | 1.94 | 1.53 | 130.8 | 130.9959 | 127.725 | 304237 |
| 1709249700 | 126.79 | 0.18 | 0.14 | 128 | 128.5 | 125.44 | 269802 |
| 1709163300 | 126.61 | -0.24 | -0.19 | 126.7 | 127.63 | 125.448 | 208022 |
| 1709076900 | 126.85 | 4.61 | 3.77 | 123.04 | 127.07 | 121.74 | 279493 |
| 1708990500 | 122.24 | -1 | -0.81 | 122.84 | 124.495 | 122.24 | 174896 |
| 1708731300 | 123.24 | -0.51 | -0.41 | 123.72 | 124.23 | 121.63 | 210123 |
| 1708644900 | 123.75 | -1.53 | -1.22 | 125.77 | 125.78 | 121.38 | 221033 |
| 1708558500 | 125.28 | 0.65 | 0.52 | 124.65 | 125.69 | 124 | 194910 |
| 1708472100 | 124.63 | 0.19 | 0.15 | 123.76 | 126.81 | 123.73 | 214892 |
| 1708126500 | 124.44 | -2.09 | -1.65 | 125.64 | 127.1 | 124.3325 | 198235 |
| 1708040100 | 126.53 | 0.52 | 0.41 | 127.2 | 127.2 | 123.77 | 234742 |
| 1707953700 | 126.01 | 3.86 | 3.16 | 123.97 | 126.7537 | 123.505 | 175852 |
| 1707867300 | 122.15 | -4.21 | -3.33 | 123.61 | 126.13 | 121.5 | 236568 |
| 1707780900 | 126.36 | 1.17 | 0.93 | 125.52 | 127.217 | 124.8553 | 190323 |
| 1707521700 | 125.19 | 0.62 | 0.50 | 125.1 | 126.7 | 123.99 | 232890 |
| 1707435300 | 124.57 | 0.22 | 0.18 | 124.95 | 126.2 | 124.19 | 186030 |
| 1707348900 | 124.35 | -0.66 | -0.53 | 125.14 | 125.14 | 122.865 | 160829 |
| 1707262500 | 125.01 | 3.51 | 2.89 | 121.96 | 125.33 | 121.91 | 159386 |
| 1707176100 | 121.5 | -0.21 | -0.17 | 120.98 | 122.53 | 119.545 | 143429 |
| 1706916900 | 121.71 | -0.21 | -0.17 | 121.19 | 122.2 | 120.3501 | 110823 |
| 1706830500 | 121.92 | 1.28 | 1.06 | 121.98 | 122.4468 | 119.465 | 156736 |
| 1706744100 | 120.64 | -1.92 | -1.57 | 123.08 | 123.64 | 120.42 | 166486 |
| 1706657700 | 122.56 | -1.32 | -1.07 | 123.25 | 123.3688 | 120.68 | 173472 |
| 1706571300 | 123.88 | 1.78 | 1.46 | 122.21 | 123.91 | 120.9887 | 118742 |
| 1706312100 | 122.1 | -0.49 | -0.40 | 122.4 | 124.81 | 120.67 | 168929 |
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
