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 | -1.59 | -1.09844559585 | 144.75 | 146.765 | 140.625 | 1581192 | 143.78228222 | CS |
| 4 | -11.68 | -7.54327047275 | 154.84 | 164.12 | 140.625 | 2027766 | 151.64897478 | CS |
| 12 | 10.77 | 8.13505551779 | 132.39 | 168.07 | 130.32 | 2325164 | 148.64012913 | CS |
| 26 | 26.7 | 22.9263266358 | 116.46 | 168.07 | 115.73 | 2554251 | 137.02889693 | CS |
| 52 | -78.01 | -35.2715106027 | 221.17 | 222.99 | 101.09 | 3082514 | 142.80347017 | CS |
| 156 | -69.58 | -32.706590204 | 212.74 | 262.205 | 101.09 | 2244549 | 188.60308701 | CS |
| 260 | 17.2 | 13.6551286123 | 125.96 | 262.205 | 101.09 | 2175327 | 183.31735962 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 143.16 | 0.43 | 0.30 | 142.24 | 143.485 | 140.625 | 1320546 |
| 1713912000 | 142.72999 | -0.12 | -0.08 | 143.47999 | 144.35 | 142.21 | 1429392 |
| 1713825600 | 142.85 | -1.97 | -1.36 | 144.4 | 145 | 142.535 | 2174201 |
| 1713566400 | 144.82 | -0.86 | -0.59 | 145.57 | 146.76499 | 144.455 | 1518379 |
| 1713480000 | 145.68 | 1.19 | 0.82 | 144.75 | 146.22999 | 143.32 | 1463440 |
| 1713393600 | 144.49 | -0.5 | -0.34 | 146.22999 | 146.4399 | 143.66 | 1864648 |
| 1713307200 | 144.99 | 0.3 | 0.21 | 143.36 | 145.59 | 143.02 | 2078157 |
| 1713220800 | 144.69 | -3.09 | -2.09 | 149.55 | 150.4 | 144.49 | 2065262 |
| 1712961600 | 147.78 | -6.59 | -4.27 | 153.62 | 153.815 | 147.46 | 2479193 |
| 1712875200 | 154.37 | -0.26 | -0.17 | 155.35 | 156.25 | 152.62 | 1792086 |
| 1712788800 | 154.63 | 1.24 | 0.81 | 150.69999 | 154.9 | 150.51 | 1830921 |
| 1712702400 | 153.38999 | -3.35 | -2.14 | 156.66 | 156.66 | 151.485 | 2645796 |
| 1712616000 | 156.74 | -2.81 | -1.76 | 157.37 | 159.52 | 155.97 | 2637282 |
| 1712356800 | 159.55 | 0.51 | 0.32 | 158.96 | 161.99 | 158.72999 | 2620337 |
| 1712270400 | 159.04 | -0.14 | -0.09 | 160.99 | 164.12 | 157.955 | 3276100 |
| 1712184000 | 159.18 | 4.29 | 2.77 | 154.75 | 159.49 | 153.66 | 2535544 |
| 1712097600 | 154.88999 | -2.46 | -1.56 | 156.15 | 156.655 | 153 | 1644883 |
| 1712011200 | 157.35 | 1.29 | 0.83 | 156.22999 | 159.93 | 156.22999 | 1343942 |
| 1711665600 | 156.06 | 1.85 | 1.20 | 154.84 | 156.57 | 153.63999 | 1807439 |
| 1711579200 | 154.21 | 3.55 | 2.36 | 151.63 | 154.35 | 151.26 | 1829473 |
| 1711492800 | 150.66 | -0.12 | -0.08 | 151.07 | 152.475 | 150.155 | 1599310 |
| 1711406400 | 150.78 | 0.08 | 0.05 | 150.88 | 152.47 | 150.19999 | 2035976 |
| 1711147200 | 150.69999 | -3.56 | -2.31 | 153.88999 | 154.41 | 150.66999 | 1585610 |
| 1711060800 | 154.26 | -1.8 | -1.15 | 155.94 | 158.32 | 154.01 | 1805050 |
| 1710974400 | 156.06 | 2.04 | 1.32 | 154.49 | 157.19999 | 154.24 | 1958029 |
| 1710888000 | 154.02 | -1.73 | -1.11 | 156.69999 | 156.69999 | 153.145 | 1463575 |
| 1710801600 | 155.75 | 3.8 | 2.50 | 151.33 | 157.13999 | 150.09 | 2738184 |
| 1710542400 | 151.94999 | 1.89 | 1.26 | 150.6 | 153.37 | 150.58 | 3866406 |
| 1710456000 | 150.06 | -8.11 | -5.13 | 165.49 | 168.07 | 147.835 | 9418897 |
| 1710369600 | 158.16999 | -3.05 | -1.89 | 154.44 | 158.75 | 154.44 | 5617994 |
| 1710283200 | 161.22 | 1.89 | 1.19 | 161.12 | 162.415 | 159 | 3109852 |
| 1710196800 | 159.33 | 2.02 | 1.28 | 158.34 | 159.81 | 156.9 | 1973796 |
| 1709941200 | 157.31 | -1.62 | -1.02 | 158.24 | 158.66 | 156.405 | 2103114 |
| 1709854800 | 158.93 | 2.93 | 1.88 | 158.56 | 159.19999 | 156.41 | 2886148 |
| 1709768400 | 156 | 1.15 | 0.74 | 155.56 | 156.66999 | 153.59 | 2675460 |
| 1709682000 | 154.85 | 6.41 | 4.32 | 148.96 | 154.9 | 148.96 | 3786589 |
| 1709595600 | 148.44 | -0.82 | -0.55 | 149.26 | 149.94 | 147.455 | 2079510 |
| 1709336400 | 149.26 | 3.95 | 2.72 | 144.54 | 150.77 | 143.88999 | 3662305 |
| 1709250000 | 145.31 | 2.04 | 1.42 | 143.76 | 146.535 | 143.33 | 1764702 |
| 1709163600 | 143.27 | -1.03 | -0.71 | 143.76 | 144.75 | 142.835 | 1346335 |
| 1709077200 | 144.3 | 5.51 | 3.97 | 138.94 | 145.21 | 138.94 | 2312754 |
| 1708990800 | 138.79 | -1.61 | -1.15 | 140.02 | 140.19 | 137.68 | 1523500 |
| 1708731600 | 140.4 | -1.07 | -0.76 | 141.01 | 142.455 | 140.2775 | 1260304 |
| 1708645200 | 141.47 | -0.25 | -0.18 | 140.01 | 142.3 | 138.93 | 1288050 |
| 1708558800 | 141.72 | -0.77 | -0.54 | 142.02 | 142.915 | 141.04 | 1569780 |
| 1708472400 | 142.49 | 0.99 | 0.70 | 142.56 | 145.38 | 142.08 | 2757085 |
| 1708126800 | 141.5 | 6.46 | 4.78 | 137.29 | 144.71 | 137.08 | 4852686 |
| 1708040400 | 135.04 | 3.04 | 2.30 | 132.01 | 135.465 | 132.01 | 1595640 |
| 1707954000 | 132 | 0.23 | 0.17 | 131.82 | 132.19999 | 130.32 | 1878141 |
| 1707867600 | 131.77 | -4.37 | -3.21 | 134.99 | 135.255 | 130.37 | 2974646 |
| 1707781200 | 136.13999 | 0.93 | 0.69 | 135.21 | 137 | 134.685 | 2435336 |
| 1707522000 | 135.21 | -0.44 | -0.32 | 135.83 | 135.915 | 134.13999 | 1925145 |
| 1707435600 | 135.65 | 0.36 | 0.27 | 135.71 | 136.94999 | 135.08 | 1441054 |
| 1707349200 | 135.29 | 0.98 | 0.73 | 134.72 | 136.49 | 134.69 | 1547886 |
| 1707262800 | 134.31 | 0.1 | 0.07 | 133.38999 | 134.83 | 133.25 | 1462176 |
| 1707176400 | 134.21 | -1.95 | -1.43 | 135.16 | 135.725 | 133.36 | 2144457 |
| 1706917200 | 136.16 | 0.14 | 0.10 | 135.22 | 136.6 | 134.33 | 1797165 |
| 1706830800 | 136.02 | 3.95 | 2.99 | 132.38999 | 137.675 | 131.93 | 2259829 |
| 1706744400 | 132.07 | 0.15 | 0.11 | 132.38 | 133.8388 | 131.88 | 1802949 |
| 1706658000 | 131.91999 | -1.77 | -1.32 | 133 | 133.26 | 129.05 | 2799277 |
| 1706571600 | 133.69 | 0.24 | 0.18 | 133.3 | 134.09 | 132.07499 | 2488622 |
| 1706312400 | 133.44999 | 0.57 | 0.43 | 133.61 | 134.3 | 132.5 | 1384222 |
| 1706226000 | 132.88 | 2.21 | 1.69 | 131.85 | 133.43 | 128.76 | 2097808 |
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
