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 | 21.33 | 16.7307239784 | 127.49 | 157.25 | 126.8 | 377571 | 141.70255878 | CS |
| 4 | 6.08 | 4.25949278408 | 142.74 | 157.25 | 122 | 270052 | 135.34337523 | CS |
| 12 | 32.78 | 28.2488796967 | 116.04 | 197.87 | 111.5 | 357066 | 149.44152225 | CS |
| 26 | 74.33 | 99.7852060679 | 74.49 | 197.87 | 72.8 | 263945 | 127.53467245 | CS |
| 52 | 109.1 | 274.672708963 | 39.72 | 197.87 | 38.925 | 186843 | 110.70302631 | CS |
| 156 | 113.7 | 323.74715262 | 35.12 | 197.87 | 18.81 | 99585 | 80.31522375 | CS |
| 260 | 119.13 | 401.246210845 | 29.69 | 197.87 | 15.62 | 83683 | 66.70254413 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 148.82 | 2.51 | 1.72 | 146.82 | 149.9 | 144.3501 | 235274 |
| 1714084500 | 146.31 | -2.92 | -1.96 | 146.06 | 148.41999 | 140.28 | 351279 |
| 1713998100 | 149.22999 | 5.84 | 4.07 | 147.4 | 157.25 | 146.5 | 533365 |
| 1713911700 | 143.38999 | 7.26 | 5.33 | 137.16999 | 144.8 | 137.16999 | 283712 |
| 1713825300 | 136.13 | 5.79 | 4.44 | 131.8 | 138.25 | 130.75 | 356340 |
| 1713566100 | 130.34 | 2.2 | 1.72 | 127.49 | 132.63999 | 126.8 | 363157 |
| 1713479700 | 128.13999 | 4.7 | 3.81 | 124.3 | 129.35 | 123.0401 | 259037 |
| 1713393300 | 123.44 | -1.95 | -1.56 | 125.68 | 126.905 | 122 | 164956 |
| 1713306900 | 125.39 | -1.12 | -0.89 | 126.25 | 126.4999 | 123.6514 | 153100 |
| 1713220500 | 126.51 | 0.56 | 0.44 | 127.39 | 128.29 | 123.66 | 285401 |
| 1712961300 | 125.95 | -3.94 | -3.03 | 129.88999 | 130.02 | 125.45 | 212979 |
| 1712874900 | 129.88999 | -1.16 | -0.89 | 131.16 | 132.29 | 128.05 | 168336 |
| 1712788500 | 131.05 | -1.05 | -0.79 | 130 | 132.845 | 127.6848 | 226556 |
| 1712702100 | 132.1 | -5.38 | -3.91 | 136.71 | 138.26 | 131.83779 | 231186 |
| 1712615700 | 137.47999 | -0.74 | -0.54 | 138.46 | 141.96 | 137.13 | 183325 |
| 1712356500 | 138.22 | 6.84 | 5.21 | 131.66 | 142.78 | 131.31 | 351248 |
| 1712270100 | 131.38 | -3.3 | -2.45 | 136.01 | 138.33 | 131.26 | 271160 |
| 1712183700 | 134.68 | -0.34 | -0.25 | 134.9 | 137.49 | 133.82 | 205798 |
| 1712097300 | 135.02 | -1.59 | -1.16 | 136 | 136.4873 | 133.03 | 221356 |
| 1712010900 | 136.61 | -5.69 | -4.00 | 142.74 | 143.51 | 135.87 | 308691 |
| 1711665300 | 142.3 | 2.22 | 1.58 | 139.47 | 144.25 | 138.5 | 229704 |
| 1711578900 | 140.08 | -0.25 | -0.18 | 140.99 | 142.235 | 138.0001 | 309604 |
| 1711492500 | 140.33 | -4.43 | -3.06 | 144.8 | 146.3367 | 139.27 | 334192 |
| 1711406100 | 144.76 | -0.25 | -0.17 | 146.16 | 150.66 | 144.15 | 248035 |
| 1711146900 | 145.01 | 2.96 | 2.08 | 142.05 | 148.63 | 141.94 | 409413 |
| 1711060500 | 142.05 | 3.88 | 2.81 | 139.27 | 143.41 | 137.85 | 443095 |
| 1710974100 | 138.16999 | -7.66 | -5.25 | 145.5 | 145.8 | 136.36 | 579493 |
| 1710887700 | 145.83 | -7.83 | -5.10 | 152 | 155.6 | 145.69999 | 505959 |
| 1710801300 | 153.66 | -7.2 | -4.48 | 161.94999 | 164.22999 | 151.13999 | 384787 |
| 1710542100 | 160.86 | -1.7 | -1.05 | 160.61 | 164.97999 | 157.5004 | 1628331 |
| 1710455700 | 162.56 | -6.9 | -4.07 | 171.44 | 171.98 | 158.49 | 383463 |
| 1710369300 | 169.46 | 10.5 | 6.61 | 159.86 | 170.555 | 159.86 | 498821 |
| 1710282900 | 158.96 | 6.97 | 4.59 | 153.35 | 159.49 | 150.0201 | 363070 |
| 1710196500 | 151.99 | 1.17 | 0.78 | 151 | 154.79 | 147.2301 | 304917 |
| 1709940900 | 150.82 | -3.45 | -2.24 | 151 | 156.37 | 146.96 | 489859 |
| 1709854500 | 154.27 | -7.73 | -4.77 | 163 | 165.3 | 153.41 | 622291 |
| 1709768100 | 162 | -4.16 | -2.50 | 172.93 | 173.41 | 161.44999 | 447439 |
| 1709681700 | 166.16 | -18.67 | -10.10 | 182.3 | 182.3 | 157.28 | 597152 |
| 1709595300 | 184.83 | 4.81 | 2.67 | 182.35 | 197.87 | 181.9265 | 451611 |
| 1709336100 | 180.02 | -5.22 | -2.82 | 185.73 | 188.2699 | 175.1101 | 397454 |
| 1709249700 | 185.24 | 9.6 | 5.47 | 178.99 | 187.74 | 177.2 | 412304 |
| 1709163300 | 175.64 | 3.83 | 2.23 | 171.81 | 176.49 | 171.49 | 234901 |
| 1709076900 | 171.81 | 5.2 | 3.12 | 167.86 | 174.4245 | 167.61 | 346929 |
| 1708990500 | 166.61 | 4.9 | 3.03 | 162.78 | 171.1127 | 162.78 | 355021 |
| 1708731300 | 161.71 | 5.69 | 3.65 | 156.1 | 163.03 | 154.74 | 185594 |
| 1708644900 | 156.02 | 2.09 | 1.36 | 155.12 | 159.4399 | 152.06 | 270786 |
| 1708558500 | 153.93 | 3.55 | 2.36 | 150 | 158.85 | 148.24 | 334547 |
| 1708472100 | 150.38 | -3.17 | -2.06 | 152.47 | 156.0137 | 148.22 | 349839 |
| 1708126500 | 153.55 | -2.44 | -1.56 | 156.68 | 157.915 | 153.2011 | 228198 |
| 1708040100 | 155.99 | 3.1 | 2.03 | 154.91 | 157.645 | 150.69 | 234496 |
| 1707953700 | 152.88999 | 5.15 | 3.49 | 150.44999 | 157.16999 | 150.44999 | 287151 |
| 1707867300 | 147.74 | -4.97 | -3.25 | 148.77 | 152.235 | 142.88 | 319893 |
| 1707780900 | 152.71 | 5.46 | 3.71 | 148.75 | 153.65 | 148.16999 | 346472 |
| 1707521700 | 147.25 | 6.26 | 4.44 | 141.72 | 148.08 | 141.555 | 288049 |
| 1707435300 | 140.99 | 8.89 | 6.73 | 132.85 | 142.16999 | 132.5 | 249074 |
| 1707348900 | 132.1 | 6.07 | 4.82 | 127.12 | 137.85 | 126.42 | 300375 |
| 1707262500 | 126.03 | -1.51 | -1.18 | 127.84 | 128.02 | 123.6418 | 268446 |
| 1707176100 | 127.54 | 4.63 | 3.77 | 123.81 | 128.15 | 119.61 | 444462 |
| 1706916900 | 122.91 | 6.91 | 5.96 | 116.04 | 124 | 111.5 | 493644 |
| 1706830500 | 116 | -2.53 | -2.13 | 120 | 120.18 | 112.7513 | 517835 |
| 1706744100 | 118.53 | 36.94 | 45.28 | 100.25 | 125.49 | 100.25 | 1569421 |
| 1706657700 | 81.59 | 1.76 | 2.20 | 79.83 | 82.25 | 79.43 | 277624 |
| 1706571300 | 79.83 | 3 | 3.90 | 77.24 | 80.12 | 77.24 | 207053 |
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
