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 | 6.57 | 4.60277427491 | 142.74 | 151.81 | 140.16 | 352 | 150.22007395 | CS |
| 4 | -11.17 | -6.96036889332 | 160.48 | 160.48 | 139.62 | 216 | 148.24136031 | CS |
| 12 | -4.77 | -3.09579439252 | 154.08 | 160.48 | 138.9901 | 292 | 147.15445107 | CS |
| 26 | 36.81 | 32.72 | 112.5 | 160.48 | 112.39 | 397 | 143.51428736 | CS |
| 52 | 39.2925 | 35.7147726498 | 110.0175 | 160.48 | 104.72 | 333 | 136.25818891 | CS |
| 156 | 58.34 | 64.1310322084 | 90.97 | 160.48 | 80.98 | 319 | 114.83171835 | CS |
| 260 | 80.2405 | 116.173564308 | 69.0695 | 160.48 | 41.26 | 350 | 94.34265182 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 149.31 | 0 | 0.00 | 150.57 | 150.57 | 149.31 | 2 |
| 1714084800 | 149.31 | -2.5 | -1.65 | 147 | 149.31 | 147 | 266 |
| 1713998400 | 151.81 | 0.81 | 0.54 | 151.81 | 151.81 | 147 | 147 |
| 1713912000 | 151 | 10.84 | 7.73 | 148.36 | 151 | 148.36 | 1249 |
| 1713825600 | 140.16 | 0 | 0.00 | 143.37 | 149.44 | 140.16 | 48 |
| 1713566400 | 140.16 | 0 | 0.00 | 142.74 | 149.49 | 140.16 | 48 |
| 1713480000 | 140.16 | -3.34 | -2.33 | 140.16 | 143.93 | 140.16 | 181 |
| 1713393600 | 143.5 | 0 | 0.00 | 143.5 | 143.5 | 143.5 | 4 |
| 1713307200 | 143.5 | 0 | 0.00 | 143.56 | 143.56 | 143.5 | 43 |
| 1713220800 | 143.5 | 0.75 | 0.53 | 145 | 145 | 139.62 | 284 |
| 1712961600 | 142.75 | 0 | 0.00 | 148.19999 | 148.19999 | 142.75 | 74 |
| 1712875200 | 142.75 | 0 | 0.00 | 149.33 | 149.33 | 142.75 | 71 |
| 1712788800 | 142.75 | -8.77 | -5.79 | 144.97999 | 144.97999 | 142.75 | 296 |
| 1712702400 | 151.52 | 4.97 | 3.39 | 151.01 | 152.4 | 151.01 | 344 |
| 1712616000 | 146.55 | 0 | 0.00 | 148.1 | 148.1 | 146.55 | 67 |
| 1712356800 | 146.55 | 0 | 0.00 | 148.49 | 148.49 | 146.55 | 65 |
| 1712270400 | 146.55 | -1.2 | -0.81 | 146.55 | 148.41999 | 146.5 | 335 |
| 1712184000 | 147.75 | 0 | 0.00 | 147.75 | 147.75 | 147.75 | 97 |
| 1712097600 | 147.75 | -12.73 | -7.93 | 154.5 | 154.5 | 147.75 | 332 |
| 1712011200 | 160.47999 | 4.37 | 2.80 | 160.47999 | 160.47999 | 155.11 | 151 |
| 1711665600 | 156.11 | 3.44 | 2.25 | 154.44 | 156.11 | 154.44 | 144 |
| 1711579200 | 152.66999 | 2.7 | 1.80 | 154.15 | 155.1 | 152.66999 | 209 |
| 1711492800 | 149.9699 | 0 | 0.00 | 150 | 150 | 149.9699 | 88 |
| 1711406400 | 149.9699 | -7.03 | -4.48 | 151.71 | 155 | 149.54 | 679 |
| 1711147200 | 157 | 0 | 0.00 | 149.97999 | 157 | 148.25 | 111 |
| 1711060800 | 157 | 0 | 0.00 | 150.77 | 157 | 150.77 | 137 |
| 1710974400 | 157 | 0 | 0.00 | 150.31 | 157 | 150.31 | 8 |
| 1710888000 | 157 | 0 | 0.00 | 148.19 | 157 | 148.19 | 111 |
| 1710801600 | 157 | 0 | 0.00 | 151.5 | 157 | 151.5 | 146 |
| 1710542400 | 157 | 5.5 | 3.63 | 151.54 | 157 | 146.51 | 613 |
| 1710456000 | 151.5 | 0 | 0.00 | 151.5 | 151.5 | 151.5 | 12 |
| 1710369600 | 151.5 | -1.45 | -0.95 | 151.55 | 151.55 | 151.5 | 470 |
| 1710283200 | 152.94999 | 0 | 0.00 | 153.5 | 154.93 | 152.94999 | 30 |
| 1710196800 | 152.94999 | 0 | 0.00 | 144.72 | 152.94999 | 144.72 | 38 |
| 1709941200 | 152.94999 | 0 | 0.00 | 148 | 152.94999 | 148 | 42 |
| 1709854800 | 152.94999 | 0 | 0.00 | 148.05 | 152.94999 | 148.05 | 71 |
| 1709768400 | 152.94999 | -6.05 | -3.81 | 154.28 | 154.28 | 152.94999 | 263 |
| 1709682000 | 159 | 7.56 | 4.99 | 149.88999 | 159 | 149.88999 | 258 |
| 1709595600 | 151.44 | 9.91 | 7.00 | 151.44 | 155 | 151.44 | 292 |
| 1709336400 | 141.53 | 0 | 0.00 | 139 | 146.5 | 139 | 52 |
| 1709250000 | 141.53 | 1.53 | 1.09 | 140.5 | 141.53 | 140.5 | 154 |
| 1709163600 | 140 | 1.01 | 0.73 | 140 | 140 | 140 | 110 |
| 1709077200 | 138.9901 | -7.51 | -5.13 | 142 | 147 | 138.9901 | 144 |
| 1708990800 | 146.5 | 0 | 0.00 | 145 | 146.5 | 145 | 119 |
| 1708731600 | 146.5 | 0 | 0.00 | 160 | 160 | 146.5 | 425 |
| 1708645200 | 146.5 | 6.39 | 4.56 | 145 | 146.5 | 145 | 387 |
| 1708558800 | 140.11 | -8.78 | -5.90 | 146.44999 | 146.44999 | 140.11 | 353 |
| 1708472400 | 148.88999 | 0 | 0.00 | 143.99 | 148.88999 | 143.99 | 29 |
| 1708126800 | 148.88999 | 0 | 0.00 | 148.5 | 148.88999 | 148.5 | 10 |
| 1708040400 | 148.88999 | 6.91 | 4.87 | 146.94 | 148.88999 | 146.5 | 1370 |
| 1707954000 | 141.97999 | 1.73 | 1.23 | 139.97999 | 141.97999 | 139.96 | 1917 |
| 1707867600 | 140.25 | -11.25 | -7.43 | 153.25 | 153.25 | 139.44999 | 2561 |
| 1707781200 | 151.5 | 5.28 | 3.61 | 145.5 | 151.5 | 145.5 | 243 |
| 1707522000 | 146.22 | 0 | 0.00 | 148.44 | 148.44 | 146.22 | 50 |
| 1707435600 | 146.22 | -5.07 | -3.35 | 148.41999 | 148.41999 | 144.13999 | 818 |
| 1707349200 | 151.29 | 0 | 0.00 | 147.26 | 151.29 | 147.26 | 19 |
| 1707262800 | 151.29 | -2.88 | -1.87 | 152.5 | 152.5 | 150.47999 | 144 |
| 1707176400 | 154.16999 | 0 | 0.00 | 153.5 | 154.16999 | 147.05 | 91 |
| 1706917200 | 154.16999 | 0 | 0.00 | 154.08 | 154.16999 | 153.06 | 99 |
| 1706830800 | 154.16999 | 0 | 0.00 | 152 | 154.16999 | 146.29 | 93 |
| 1706744400 | 154.16999 | 1.72 | 1.13 | 154.16999 | 155.76 | 154.16999 | 189 |
| 1706658000 | 152.4462 | 0.56 | 0.37 | 152.5 | 156.97999 | 152.4462 | 690 |
| 1706571600 | 151.88999 | 0 | 0.00 | 155.88 | 155.88 | 151.88999 | 41 |
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
