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 | 7.14 | 5.00806621309 | 142.57 | 149.8 | 142.57 | 23130 | 147.26170582 | CS |
| 4 | -1 | -0.663525977042 | 150.71 | 153.09 | 138.5417 | 26930 | 146.12980446 | CS |
| 12 | 43.11 | 40.4409005629 | 106.6 | 153.09 | 104.23 | 30889 | 133.54985629 | CS |
| 26 | 52.44 | 53.9117919194 | 97.27 | 153.09 | 81.29 | 33802 | 112.73197854 | CS |
| 52 | 47.68 | 46.7313535235 | 102.03 | 153.09 | 81.29 | 30210 | 107.70256014 | CS |
| 156 | 72.78 | 94.6054855063 | 76.93 | 153.09 | 74.01 | 38588 | 101.95493528 | CS |
| 260 | 97.58 | 187.18588145 | 52.13 | 153.09 | 21.96 | 40662 | 77.84670239 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 149.71 | 2.69 | 1.83 | 146.19999 | 149.755 | 144.55009 | 21599 |
| 1714084500 | 147.02 | -1.27 | -0.86 | 149.66999 | 149.66999 | 147.02 | 25183 |
| 1713998100 | 148.29 | -0.76 | -0.51 | 149.02 | 149.05 | 146.86 | 23183 |
| 1713911700 | 149.05 | 1.8 | 1.22 | 148.19999 | 149.8 | 147.97999 | 12359 |
| 1713825300 | 147.25 | 1.6 | 1.10 | 145.04 | 148.53299 | 144.4083 | 30207 |
| 1713566100 | 145.65 | 2.21 | 1.54 | 142.57 | 146.04 | 142.57 | 24471 |
| 1713479700 | 143.44 | 2.04 | 1.44 | 141.58 | 144.3 | 138.5417 | 33505 |
| 1713393300 | 141.4 | -0.85 | -0.60 | 142.97 | 143.69 | 140.285 | 33904 |
| 1713306900 | 142.25 | -1.2 | -0.84 | 142.57 | 143.63 | 141.9 | 17716 |
| 1713220500 | 143.44999 | 0.01 | 0.01 | 144.44999 | 145.31 | 141.79 | 24086 |
| 1712961300 | 143.44 | -1.68 | -1.16 | 145.01 | 145.4 | 141.71 | 26918 |
| 1712874900 | 145.12 | -0.3 | -0.21 | 145.85 | 147.25 | 141.84 | 30110 |
| 1712788500 | 145.41999 | -0.5 | -0.34 | 145 | 145.55 | 142.87 | 38394 |
| 1712702100 | 145.91999 | -1.82 | -1.23 | 146.07 | 147.76 | 145.75 | 31467 |
| 1712615700 | 147.74 | 0.52 | 0.35 | 147.32 | 148.69999 | 147.21 | 12967 |
| 1712356500 | 147.22 | 0.83 | 0.57 | 148.5275 | 150.47 | 147.22 | 22410 |
| 1712270100 | 146.38999 | -4.14 | -2.75 | 151.43 | 151.86 | 145.59 | 32075 |
| 1712183700 | 150.53 | 0.83 | 0.55 | 149.02 | 153.09 | 148.25 | 25762 |
| 1712097300 | 149.69999 | 0.09 | 0.06 | 149.78 | 150.9075 | 149.525 | 28677 |
| 1712010900 | 149.61 | 0.03 | 0.02 | 150.71 | 151.97999 | 146.47 | 34748 |
| 1711665300 | 149.58 | 3.59 | 2.46 | 146.75 | 150.93 | 146.4 | 74752 |
| 1711578900 | 145.99 | 1.01 | 0.70 | 146.04 | 148.99 | 143.5704 | 35533 |
| 1711492500 | 144.97999 | 1.57 | 1.09 | 144.51 | 145.88999 | 143.6 | 22690 |
| 1711406100 | 143.41 | 0.46 | 0.32 | 143.25 | 144.3 | 139.49 | 22736 |
| 1711146900 | 142.94999 | 1.51 | 1.07 | 142.88999 | 144.75 | 142.02 | 24012 |
| 1711060500 | 141.44 | 0.51 | 0.36 | 141.97 | 143 | 141.44 | 19206 |
| 1710974100 | 140.93 | 0.94 | 0.67 | 139.79 | 140.93 | 138.655 | 19823 |
| 1710887700 | 139.99 | -0.05 | -0.04 | 140.44999 | 141.84 | 139.93 | 14471 |
| 1710801300 | 140.04 | -1.73 | -1.22 | 141.12 | 142.57 | 140.04 | 16109 |
| 1710542100 | 141.77 | 0.51 | 0.36 | 140.21 | 142.38 | 140.19 | 60756 |
| 1710455700 | 141.26 | -0.72 | -0.51 | 142.47999 | 142.83 | 140.72 | 30373 |
| 1710369300 | 141.97999 | 1.4 | 1.00 | 139.54 | 142.05 | 139.4 | 37919 |
| 1710282900 | 140.58 | 0.36 | 0.26 | 138.86 | 140.75 | 136.07 | 29699 |
| 1710196500 | 140.22 | -1.1 | -0.78 | 139.12 | 140.91 | 138.11 | 28315 |
| 1709940900 | 141.32 | 2.05 | 1.47 | 140.38999 | 143.76 | 139.29 | 42069 |
| 1709854500 | 139.27 | 1.18 | 0.85 | 138.15 | 141.97 | 135.51 | 40250 |
| 1709768100 | 138.09 | 2.1 | 1.54 | 135.55 | 139.75 | 135.03 | 44110 |
| 1709681700 | 135.99 | -3 | -2.16 | 139.41 | 140.6 | 135.865 | 28555 |
| 1709595300 | 138.99 | 8.44 | 6.46 | 131.86 | 141.88999 | 131.86 | 65531 |
| 1709336100 | 130.55 | -1.99 | -1.50 | 135 | 135 | 127.49 | 47963 |
| 1709249700 | 132.54 | 14.53 | 12.31 | 119.5 | 134.04 | 118.52 | 61379 |
| 1709163300 | 118.01 | 1.61 | 1.38 | 115.83 | 118.975 | 115.61 | 34937 |
| 1709076900 | 116.4 | 1.59 | 1.38 | 114.11 | 117.13 | 114 | 42979 |
| 1708990500 | 114.81 | 2.78 | 2.48 | 111.4 | 115.28 | 111.4 | 25723 |
| 1708731300 | 112.03 | 0.34 | 0.30 | 112.41 | 113.3 | 111.2 | 18280 |
| 1708644900 | 111.69 | 1.06 | 0.96 | 110.16 | 112.3 | 110.16 | 31765 |
| 1708558500 | 110.63 | -0.55 | -0.49 | 111.62 | 111.79 | 110.06 | 18487 |
| 1708472100 | 111.18 | -1.21 | -1.08 | 111.43 | 113.13 | 110.86 | 21071 |
| 1708126500 | 112.39 | 0.62 | 0.55 | 111.61 | 113.71 | 111.355 | 28192 |
| 1708040100 | 111.77 | 3.05 | 2.81 | 108.98 | 112.55 | 108.27 | 24121 |
| 1707953700 | 108.72 | 2.96 | 2.80 | 106.47 | 108.73 | 105.55 | 36448 |
| 1707867300 | 105.76 | -6.02 | -5.39 | 108.02 | 111.24 | 105.69 | 41887 |
| 1707780900 | 111.78 | 1.62 | 1.47 | 109.4 | 112.53 | 109.4 | 30662 |
| 1707521700 | 110.16 | 1.71 | 1.58 | 109.45 | 110.99 | 108.42 | 22548 |
| 1707435300 | 108.45 | 1.26 | 1.18 | 107.08 | 109.27 | 106.23 | 25245 |
| 1707348900 | 107.19 | 0.25 | 0.23 | 107.64 | 108 | 105.91 | 22516 |
| 1707262500 | 106.94 | -0.7 | -0.65 | 106.99 | 108.19 | 106.205 | 23256 |
| 1707176100 | 107.64 | 1.2 | 1.13 | 106.03 | 107.98 | 104.23 | 35203 |
| 1706916900 | 106.44 | -0.97 | -0.90 | 106.6 | 107.46 | 104.96 | 30174 |
| 1706830500 | 107.41 | 0.17 | 0.16 | 107.13 | 107.78 | 106.49 | 18910 |
| 1706744100 | 107.24 | -0.47 | -0.44 | 108.18 | 108.3 | 106.75 | 42366 |
| 1706657700 | 107.71 | 1.27 | 1.19 | 105.75 | 107.94 | 105.26 | 19356 |
| 1706571300 | 106.44 | 0.5 | 0.47 | 106.43 | 107.33 | 105.2 | 23446 |
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
