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 | 6.4 | 4.17972831766 | 153.12 | 160.745 | 152.96 | 467516 | 156.24740857 | CS |
| 4 | -8.05 | -4.80396252312 | 167.57 | 168.93 | 150.08 | 459122 | 156.55205403 | CS |
| 12 | 18.41 | 13.0465594217 | 141.11 | 168.93 | 136.35 | 482927 | 152.21511842 | CS |
| 26 | 30.96 | 24.0821406347 | 128.56 | 168.93 | 123.81 | 452966 | 144.99642661 | CS |
| 52 | 27.77 | 21.0777988615 | 131.75 | 182.0849 | 123.81 | 523252 | 148.04845772 | CS |
| 156 | 57.51 | 56.3768258014 | 102.01 | 182.0849 | 88.32 | 784273 | 122.00780043 | CS |
| 260 | 121.19 | 316.175319593 | 38.33 | 182.0849 | 20.59 | 784422 | 93.73927015 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 159.52 | 1.25 | 0.79 | 157.18 | 160.745 | 156.16 | 537384 |
| 1713912000 | 158.27 | 3.7 | 2.39 | 155.69 | 158.72999 | 155.41 | 392873 |
| 1713825600 | 154.57 | 0.43 | 0.28 | 154.53 | 155.55 | 153.315 | 403110 |
| 1713566400 | 154.13999 | -0.48 | -0.31 | 154.02 | 156.55 | 152.96 | 505871 |
| 1713480000 | 154.62 | 2.29 | 1.50 | 153.12 | 155.47999 | 153.01499 | 498340 |
| 1713393600 | 152.33 | -2.27 | -1.47 | 156 | 156 | 152.27 | 717865 |
| 1713307200 | 154.6 | 2.24 | 1.47 | 151.11 | 155.41 | 150.6252 | 472332 |
| 1713220800 | 152.36 | -1.75 | -1.14 | 156.21 | 157.13999 | 152.28 | 453059 |
| 1712961600 | 154.11 | 0.74 | 0.48 | 152.69999 | 155.44999 | 152.3 | 482774 |
| 1712875200 | 153.37 | -1.06 | -0.69 | 153.35 | 154.76 | 150.19999 | 665170 |
| 1712788800 | 154.43 | -5.84 | -3.64 | 154.49 | 156.31 | 152.7392 | 527846 |
| 1712702400 | 160.27 | 1.24 | 0.78 | 159.31 | 161.16999 | 158.675 | 320268 |
| 1712616000 | 159.03 | 0.57 | 0.36 | 159.46 | 160.43 | 157.96 | 457750 |
| 1712356800 | 158.46 | 1.67 | 1.07 | 155.51 | 159.16 | 155.51 | 416457 |
| 1712270400 | 156.79 | -3.16 | -1.98 | 161.18 | 161.99 | 156.63 | 445790 |
| 1712184000 | 159.94999 | 0.03 | 0.02 | 158.85 | 161.36 | 158.85 | 384371 |
| 1712097600 | 159.91999 | -4.84 | -2.94 | 160.16 | 160.94999 | 159.1 | 392650 |
| 1712011200 | 164.76 | -0.82 | -0.50 | 165.34 | 166.8 | 163.57 | 303143 |
| 1711665600 | 165.58 | -1.88 | -1.12 | 167.57 | 168.93 | 165.57 | 290059 |
| 1711579200 | 167.46 | 5.52 | 3.41 | 163.44 | 167.755 | 163.35 | 310023 |
| 1711492800 | 161.94 | 0.18 | 0.11 | 162.53 | 162.9 | 160.7136 | 206822 |
| 1711406400 | 161.76 | -0.46 | -0.28 | 162.37 | 164.195 | 160.695 | 681403 |
| 1711147200 | 162.22 | -3.07 | -1.86 | 165.01 | 165.81 | 161.81 | 310578 |
| 1711060800 | 165.29 | 3.61 | 2.23 | 162.55 | 166.6 | 162.46 | 719486 |
| 1710974400 | 161.68 | 2.06 | 1.29 | 160.03 | 161.83 | 159.34 | 503806 |
| 1710888000 | 159.62 | 0.77 | 0.48 | 158.51 | 161.44 | 158.12 | 431940 |
| 1710801600 | 158.85 | -0.25 | -0.16 | 160 | 161.66999 | 157.94 | 633519 |
| 1710542400 | 159.1 | 3.86 | 2.49 | 154.9 | 159.21 | 154.9 | 1149066 |
| 1710456000 | 155.24 | 1.24 | 0.81 | 153.77 | 155.41999 | 152.79499 | 883135 |
| 1710369600 | 154 | 4.39 | 2.93 | 149.51 | 154.41999 | 149.51 | 354096 |
| 1710283200 | 149.61 | 1.23 | 0.83 | 148.87 | 149.9327 | 147.94 | 200009 |
| 1710196800 | 148.38 | -0.63 | -0.42 | 148.56 | 149.38 | 147.305 | 234280 |
| 1709941200 | 149.01 | 1.27 | 0.86 | 148.29 | 152.32 | 148.29 | 389060 |
| 1709854800 | 147.74 | 2.56 | 1.76 | 145.81 | 147.985 | 145.28 | 262016 |
| 1709768400 | 145.18 | -2.1 | -1.43 | 147.38 | 147.38 | 143.88 | 411610 |
| 1709682000 | 147.28 | -0.57 | -0.39 | 146.38 | 149.11 | 146.0583 | 225724 |
| 1709595600 | 147.85 | -4.13 | -2.72 | 151.9 | 153.05 | 147.79 | 496435 |
| 1709336400 | 151.97999 | 2.18 | 1.46 | 149.77 | 152.5 | 147.66999 | 572886 |
| 1709250000 | 149.8 | 5.38 | 3.73 | 146.99 | 149.96 | 145.68 | 432547 |
| 1709163600 | 144.41999 | -0.06 | -0.04 | 144.71 | 146.675 | 143.83 | 416588 |
| 1709077200 | 144.47999 | 2.46 | 1.73 | 143.68 | 146.35499 | 143.16999 | 415650 |
| 1708990800 | 142.02 | 1.09 | 0.77 | 140.09 | 142.15 | 139.54 | 404926 |
| 1708731600 | 140.93 | 2.93 | 2.12 | 138.28 | 141.75 | 137.26 | 385700 |
| 1708645200 | 138 | 0.46 | 0.33 | 138.84 | 139.91 | 136.785 | 417970 |
| 1708558800 | 137.54 | -0.84 | -0.61 | 137.32 | 140.135 | 136.35 | 409158 |
| 1708472400 | 138.38 | -4.37 | -3.06 | 140.44 | 141.19999 | 137.09 | 633452 |
| 1708126800 | 142.75 | -1.23 | -0.85 | 142.66999 | 144.97 | 140.47 | 439799 |
| 1708040400 | 143.97999 | -0.26 | -0.18 | 144.12 | 146.29 | 141.88999 | 734700 |
| 1707954000 | 144.24 | -3.58 | -2.42 | 146.53 | 147.385 | 143.415 | 1110591 |
| 1707867600 | 147.82 | -6.06 | -3.94 | 148.0925 | 155 | 146.29 | 796467 |
| 1707781200 | 153.88 | 1.71 | 1.12 | 152.68 | 154.84 | 152.68 | 544789 |
| 1707522000 | 152.16999 | 5.16 | 3.51 | 149.03 | 152.93 | 146.97999 | 449196 |
| 1707435600 | 147.01 | 2.59 | 1.79 | 144.81 | 147.94999 | 144.44 | 339942 |
| 1707349200 | 144.41999 | 0.25 | 0.17 | 144.97999 | 146.58 | 143.19999 | 375016 |
| 1707262800 | 144.16999 | 0.21 | 0.15 | 143.83 | 145.535 | 142.9 | 471568 |
| 1707176400 | 143.96 | -2.74 | -1.87 | 144.74 | 146.52 | 142.38999 | 408705 |
| 1706917200 | 146.69999 | 1.07 | 0.73 | 143.18 | 148.1979 | 143.18 | 414925 |
| 1706830800 | 145.63 | 5.97 | 4.27 | 141.11 | 147.16 | 140.88 | 670498 |
| 1706744400 | 139.66 | -3.59 | -2.51 | 141.83 | 143.22999 | 137.135 | 570577 |
| 1706658000 | 143.25 | 0.01 | 0.01 | 142.54 | 145.91 | 142.43 | 193728 |
| 1706571600 | 143.24 | 3.04 | 2.17 | 140.28 | 143.93 | 140.215 | 278045 |
| 1706312400 | 140.19999 | 1.96 | 1.42 | 138.4 | 140.28 | 138.3 | 227065 |
| 1706226000 | 138.24 | 1.27 | 0.93 | 137.9 | 138.805 | 136.5 | 355079 |
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
