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 | 2.145 | 1.39498585504 | 153.765 | 163.21 | 152.655 | 546975 | 157.96786257 | CS |
| 4 | 4.54 | 2.99927330383 | 151.37 | 163.21 | 139 | 492273 | 150.51087886 | CS |
| 12 | 4.63 | 3.06054997356 | 151.28 | 163.21 | 103.7 | 688860 | 134.96173449 | CS |
| 26 | -6.34 | -3.90755007704 | 162.25 | 165 | 103.7 | 710980 | 143.1071474 | CS |
| 52 | -46.13 | -22.832112453 | 202.04 | 237 | 103.7 | 599874 | 163.11807718 | CS |
| 156 | 45.81 | 41.6076294278 | 110.1 | 237 | 89.41 | 428937 | 150.27191297 | CS |
| 260 | -2.2 | -1.39143634179 | 158.11 | 262.77 | 89.41 | 407052 | 161.96549523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854100 | 153.52 | -5.61 | -3.53 | 156.36 | 157.18 | 153.22999 | 559041 |
| 1749767700 | 159.13 | -1.65 | -1.03 | 159.62 | 160.8 | 158.76 | 303152 |
| 1749681300 | 160.78 | -0.24 | -0.15 | 162.75 | 163.21 | 159.18 | 520705 |
| 1749594900 | 161.02 | 5.14 | 3.30 | 156.87 | 161.585 | 156.15 | 679510 |
| 1749508500 | 155.88 | 4.57 | 3.02 | 153.76499 | 159 | 152.655 | 672467 |
| 1749249300 | 151.31 | 1.85 | 1.24 | 151.87 | 153.505 | 150.91999 | 328675 |
| 1749162900 | 149.46 | -0.77 | -0.51 | 151.52 | 153.425 | 148.41999 | 479990 |
| 1749076500 | 150.22999 | 0.07 | 0.05 | 150.46 | 152.2365 | 148.285 | 564293 |
| 1748990100 | 150.16 | 3.71 | 2.53 | 146.33 | 150.54 | 144.81 | 582875 |
| 1748903700 | 146.44999 | 3.1 | 2.16 | 143.55 | 147.3 | 143.005 | 560322 |
| 1748644500 | 143.35 | -2.09 | -1.44 | 143.79 | 144.61 | 140.93 | 720555 |
| 1748558100 | 145.44 | 1.21 | 0.84 | 146.85 | 146.925 | 142.8 | 413679 |
| 1748471700 | 144.22999 | -2.72 | -1.85 | 147.31 | 147.495 | 143.66 | 333369 |
| 1748385300 | 146.94999 | 3.94 | 2.76 | 146.6 | 148.36 | 144.13999 | 519010 |
| 1748039700 | 143.01 | -2.49 | -1.71 | 141.04 | 143.62 | 139 | 435185 |
| 1747953300 | 145.5 | -0.46 | -0.32 | 145.94999 | 147.429 | 145.13999 | 255174 |
| 1747866900 | 145.96 | -5.15 | -3.41 | 148.97999 | 150.12 | 144.57 | 611077 |
| 1747780500 | 151.11 | -1.12 | -0.74 | 151.4 | 151.465 | 149.1 | 348158 |
| 1747694100 | 152.22999 | -3.28 | -2.11 | 151.37 | 153.25 | 150.09 | 465952 |
| 1747434900 | 155.51 | 2.4 | 1.57 | 152.63999 | 156.06 | 151.2874 | 574375 |
| 1747348500 | 153.11 | -0.93 | -0.60 | 152.3 | 153.87 | 151.3101 | 462196 |
| 1747262100 | 154.04 | -0.49 | -0.32 | 154.72999 | 155.085 | 151.9 | 452858 |
| 1747175700 | 154.53 | -0.42 | -0.27 | 154.68 | 155.97999 | 153.34 | 633284 |
| 1747089300 | 154.94999 | 11.04 | 7.67 | 153.99 | 157.57 | 150.5 | 976909 |
| 1746830100 | 143.91 | 1.81 | 1.27 | 144.04 | 146.35 | 142.7101 | 381116 |
| 1746743700 | 142.1 | -1.21 | -0.84 | 144.46 | 146 | 141.85499 | 524591 |
| 1746657300 | 143.31 | 2.78 | 1.98 | 141.29 | 143.8 | 139.22999 | 608165 |
| 1746570900 | 140.53 | -2.69 | -1.88 | 140.99 | 142.16 | 139.13 | 702730 |
| 1746484500 | 143.22 | -0.8 | -0.56 | 141.5 | 145.10489 | 140.38 | 660081 |
| 1746225300 | 144.02 | 2.82 | 2.00 | 145 | 146.5 | 139.22999 | 1307028 |
| 1746138900 | 141.19999 | 15.57 | 12.39 | 130.5 | 146.13999 | 126.66 | 2817721 |
| 1746052500 | 125.63 | 1.45 | 1.17 | 122.83 | 126.015 | 120.49 | 567972 |
| 1745966100 | 124.18 | -2.37 | -1.87 | 124.92 | 126.6479 | 123.525 | 534868 |
| 1745879700 | 126.545 | 0.14 | 0.11 | 126.8 | 127.67 | 122.41 | 499183 |
| 1745620500 | 126.41 | 0.96 | 0.77 | 123.33 | 126.6 | 123.24 | 440763 |
| 1745534100 | 125.45 | 6.97 | 5.88 | 119.97 | 125.73 | 119.89 | 561544 |
| 1745447700 | 118.48 | 2.4 | 2.07 | 120.92 | 123.18 | 117.41 | 585215 |
| 1745361300 | 116.08 | 2.3 | 2.02 | 114.6 | 117.5698 | 114.025 | 571220 |
| 1745274900 | 113.78 | -0.2 | -0.18 | 112.83 | 114.08 | 110.6 | 598125 |
| 1744929300 | 113.98 | 0.31 | 0.27 | 114.11 | 114.8 | 111.5801 | 458108 |
| 1744842900 | 113.67 | -2.87 | -2.46 | 113.56 | 115.495 | 109.03 | 855903 |
| 1744756500 | 116.54 | 0.4 | 0.34 | 115.7 | 118.1 | 115.13 | 424386 |
| 1744670100 | 116.14 | 3.42 | 3.03 | 116.89 | 118.6035 | 112.37 | 670028 |
| 1744410900 | 112.72 | 4.61 | 4.26 | 107.86 | 113.685 | 104.6001 | 887504 |
| 1744324500 | 108.11 | -17.06 | -13.63 | 119 | 119.11 | 106.18 | 1546869 |
| 1744238100 | 125.17 | 18.57 | 17.42 | 106.96 | 126 | 106.03 | 1936611 |
| 1744151700 | 106.6 | -6.24 | -5.53 | 115.785 | 117.185 | 103.7 | 1131704 |
| 1744065300 | 112.84 | -0.58 | -0.51 | 107.72 | 119.14 | 104.9 | 1866289 |
| 1743806100 | 113.42 | -4.1 | -3.49 | 112.27 | 117.52 | 109.655 | 1340133 |
| 1743719700 | 117.52 | -21.38 | -15.39 | 132.47 | 134.24 | 117.35 | 1348839 |
| 1743633300 | 138.9 | 0.01 | 0.01 | 137.16999 | 141.53 | 136.16999 | 394721 |
| 1743546900 | 138.88999 | -0.59 | -0.42 | 139.09 | 140.99 | 136.87 | 468723 |
| 1743460500 | 139.47999 | -5.69 | -3.92 | 142.55 | 143 | 136.69999 | 864375 |
| 1743201300 | 145.16999 | -4.57 | -3.05 | 148.53 | 149.27 | 144.2001 | 475720 |
| 1743114900 | 149.74 | -2.19 | -1.44 | 149.77 | 152.19 | 147.19 | 414091 |
| 1743028500 | 151.93 | -0.37 | -0.24 | 152.13999 | 152.54 | 149.945 | 508661 |
| 1742942100 | 152.3 | -1.24 | -0.81 | 153.08 | 153.76499 | 151.54 | 506636 |
| 1742855700 | 153.54 | 5.04 | 3.39 | 151.28 | 155.965 | 151.2007 | 659123 |
| 1742596500 | 148.5 | -2.88 | -1.90 | 149.07 | 150.69 | 146.97999 | 1897551 |
| 1742510100 | 151.38 | -2.98 | -1.93 | 153.72999 | 154.83 | 150.96 | 456555 |
| 1742423700 | 154.36 | -2.05 | -1.31 | 156.41 | 158.27 | 151.57 | 624663 |
| 1742337300 | 156.41 | -0.1 | -0.06 | 154.03 | 156.79 | 151.8326 | 633551 |
| 1742250900 | 156.51 | 6.16 | 4.10 | 151.36 | 160 | 151.185 | 751951 |
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
