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 | 3.32 | 2.3337550963 | 142.26 | 149.9359 | 142.26 | 3125743 | 146.75418675 | CS |
| 4 | -3.27 | -2.19684245885 | 148.85 | 149.9359 | 136.25 | 2408314 | 143.05515703 | CS |
| 12 | 11.54 | 8.60937033721 | 134.04 | 149.9359 | 129.685 | 2674584 | 139.28222783 | CS |
| 26 | 56.17 | 62.822950453 | 89.41 | 149.9359 | 89.08 | 2725645 | 128.38609373 | CS |
| 52 | 50.38 | 52.9201680672 | 95.2 | 149.9359 | 83.93 | 2681420 | 115.57725427 | CS |
| 156 | 8.58 | 6.26277372263 | 137 | 177.95 | 83.93 | 2850145 | 125.05677798 | CS |
| 260 | 54.88 | 60.5071664829 | 90.7 | 177.95 | 38 | 2968550 | 107.29188363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 146.21 | 0.24 | 0.16 | 145.12 | 148.97999 | 144.69999 | 4328658 |
| 1714084800 | 145.97 | -2.9 | -1.95 | 148.51499 | 148.79499 | 144.93 | 3717598 |
| 1713998400 | 148.87 | 0.97 | 0.66 | 147.13999 | 149.6 | 146.76 | 3961619 |
| 1713912000 | 147.9 | 0.65 | 0.44 | 147.08 | 149.9359 | 146.88 | 2503006 |
| 1713825600 | 147.25 | 4.34 | 3.04 | 144.1 | 147.28 | 143.0901 | 2875531 |
| 1713566400 | 142.91 | 1.28 | 0.90 | 142.26 | 145.19 | 142.26 | 2530832 |
| 1713480000 | 141.63 | 4.86 | 3.55 | 137.99 | 143.66 | 137.77 | 3001230 |
| 1713393600 | 136.77 | 0.36 | 0.26 | 137.75 | 138.57 | 136.52 | 1762314 |
| 1713307200 | 136.41 | -2.77 | -1.99 | 137.24 | 137.565 | 136.25 | 2137386 |
| 1713220800 | 139.18 | -0.44 | -0.32 | 141.8 | 142.425 | 138.15 | 2862685 |
| 1712961600 | 139.62 | -0.72 | -0.51 | 138.18 | 139.66 | 137.86 | 2530440 |
| 1712875200 | 140.34 | 0.4 | 0.29 | 140.12 | 141.37 | 137.6035 | 2153322 |
| 1712788800 | 139.94 | -3.58 | -2.49 | 138.77 | 141.26 | 138.58 | 2907492 |
| 1712702400 | 143.52 | -0.4 | -0.28 | 143.91999 | 144.5 | 142.495 | 1354694 |
| 1712616000 | 143.91999 | 0.4 | 0.28 | 143.78 | 145.24 | 143.525 | 1717321 |
| 1712356800 | 143.52 | 1.39 | 0.98 | 142.11 | 143.685 | 141.675 | 1525464 |
| 1712270400 | 142.13 | -1.14 | -0.80 | 146.76 | 147.21 | 142.05 | 2419103 |
| 1712184000 | 143.27 | -1.14 | -0.79 | 144.1 | 144.71 | 142.41999 | 1949708 |
| 1712097600 | 144.41 | -0.89 | -0.61 | 143.845 | 144.76499 | 143.63999 | 1851138 |
| 1712011200 | 145.3 | -3.59 | -2.41 | 148.85 | 148.88999 | 144.99 | 1638834 |
| 1711665600 | 148.88999 | 4.38 | 3.03 | 145.6 | 149.275 | 145 | 4038721 |
| 1711579200 | 144.51 | 3.68 | 2.61 | 141.82 | 144.57 | 141.465 | 2593219 |
| 1711492800 | 140.83 | 0.28 | 0.20 | 140.91999 | 141.9299 | 140.66 | 1729869 |
| 1711406400 | 140.55 | -0.61 | -0.43 | 140.15 | 141.955 | 140 | 2390702 |
| 1711147200 | 141.16 | -2.02 | -1.41 | 143.3 | 143.665 | 141.08 | 1847206 |
| 1711060800 | 143.18 | 1.41 | 0.99 | 142.74 | 143.99 | 142.03 | 2401509 |
| 1710974400 | 141.77 | 4.92 | 3.60 | 136.46 | 141.8 | 135.88999 | 2340312 |
| 1710888000 | 136.85 | 0.58 | 0.43 | 136.52 | 137.91 | 136.2529 | 2281501 |
| 1710801600 | 136.27 | 0.72 | 0.53 | 136 | 136.84 | 135.13 | 2799245 |
| 1710542400 | 135.55 | -3.88 | -2.78 | 137.8 | 139.8188 | 135.34 | 3951708 |
| 1710456000 | 139.43 | -1.18 | -0.84 | 140.29 | 141.13999 | 138.19999 | 2248454 |
| 1710369600 | 140.61 | 0.34 | 0.24 | 140.47 | 141.16999 | 139.775 | 1974836 |
| 1710283200 | 140.27 | 1.81 | 1.31 | 139 | 140.46879 | 138.155 | 2262721 |
| 1710196800 | 138.46 | 1.23 | 0.90 | 136.97 | 138.59 | 135.96 | 2001051 |
| 1709941200 | 137.22999 | -0.42 | -0.31 | 138 | 138.91999 | 136.76 | 1960018 |
| 1709854800 | 137.65 | 1.91 | 1.41 | 136.5 | 138.18 | 136.35 | 1594000 |
| 1709768400 | 135.74 | -1.82 | -1.32 | 137.69 | 138.1 | 135.08 | 2179868 |
| 1709682000 | 137.56 | 1.57 | 1.15 | 134.6 | 139.94999 | 134.6 | 3313737 |
| 1709595600 | 135.99 | -0.78 | -0.57 | 136.34 | 137.31 | 135.8 | 2587552 |
| 1709336400 | 136.77 | -0.84 | -0.61 | 137.72 | 137.91 | 135.94 | 2251783 |
| 1709250000 | 137.61 | -0.01 | -0.01 | 138.41999 | 138.41999 | 136.16 | 3643113 |
| 1709163600 | 137.62 | 0.8 | 0.58 | 136.33 | 138.31 | 136.25 | 2947343 |
| 1709077200 | 136.82 | 2.33 | 1.73 | 135.31 | 137.07499 | 134.21 | 3131005 |
| 1708990800 | 134.49 | -1.03 | -0.76 | 135.05 | 136.99 | 134.38999 | 2172522 |
| 1708731600 | 135.52 | 0.96 | 0.71 | 135.38999 | 136.543 | 134.35 | 3091804 |
| 1708645200 | 134.56 | -0.45 | -0.33 | 134.75 | 136.28 | 134.32 | 4344217 |
| 1708558800 | 135.01 | -2.38 | -1.73 | 136.33 | 136.75 | 134.07 | 6490578 |
| 1708472400 | 137.38999 | 0.16 | 0.12 | 130.83 | 138.94999 | 129.685 | 16525543 |
| 1708126800 | 137.22999 | 0.87 | 0.64 | 136.01 | 138.01 | 135.13 | 1626696 |
| 1708040400 | 136.36 | 1.25 | 0.93 | 135.77 | 137.21 | 135.375 | 1526907 |
| 1707954000 | 135.11 | 1.58 | 1.18 | 134.94999 | 135.21 | 133.27 | 1271788 |
| 1707867600 | 133.53 | -3.95 | -2.87 | 134.32499 | 134.65 | 132.38999 | 2091457 |
| 1707781200 | 137.47999 | 2.31 | 1.71 | 135.6 | 138.03 | 134.8196 | 1522090 |
| 1707522000 | 135.16999 | -0.21 | -0.16 | 135.11 | 135.5 | 133.35 | 1353522 |
| 1707435600 | 135.38 | 1.41 | 1.05 | 133.88999 | 135.53 | 132.5 | 1578272 |
| 1707349200 | 133.97 | -0.38 | -0.28 | 134.85 | 135.13 | 132.31 | 1445808 |
| 1707262800 | 134.35 | -0.89 | -0.66 | 134.78 | 135.44999 | 133.03 | 1564955 |
| 1707176400 | 135.24 | -1.24 | -0.91 | 135.02 | 135.7207 | 133.9 | 1810204 |
| 1706917200 | 136.47999 | 1.92 | 1.43 | 134.04 | 137.25 | 133.025 | 2128070 |
| 1706830800 | 134.56 | -0.76 | -0.56 | 135.36 | 136.59 | 132.15 | 2016879 |
| 1706744400 | 135.32 | -3.29 | -2.37 | 137.11 | 138.63 | 135 | 2192222 |
| 1706658000 | 138.61 | 0.13 | 0.09 | 138.16999 | 139.19 | 137.97 | 1773915 |
| 1706571600 | 138.47999 | -0.24 | -0.17 | 139.63999 | 140.86 | 136.94999 | 2656461 |
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
