We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1499 | -0.101276940747 | 148.01 | 149.49 | 143.13 | 9254344 | 145.83749409 | CS |
| 4 | -7.8299 | -5.02916051127 | 155.69 | 159.14 | 143.13 | 7546898 | 151.49526696 | CS |
| 12 | -12.5699 | -7.83513058655 | 160.43 | 163.11 | 143.13 | 7434995 | 156.24146324 | CS |
| 26 | -3.8099 | -2.51196676996 | 151.67 | 163.58 | 143.13 | 7100991 | 155.41105758 | CS |
| 52 | -14.4599 | -8.90826761952 | 162.32 | 175.97 | 143.13 | 10964864 | 162.8920685 | CS |
| 156 | -14.5799 | -8.97556020685 | 162.44 | 186.69 | 143.13 | 8432817 | 166.10462796 | CS |
| 260 | 10.4401 | 7.59722020084 | 137.42 | 186.69 | 109.16 | 8149036 | 157.53657472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 145.74 | 0.97 | 0.67 | 144.97999 | 145.8 | 143.13 | 9868010 |
| 1713393600 | 144.77 | 0.32 | 0.22 | 145.13999 | 145.41 | 143.54 | 9377111 |
| 1713307200 | 144.44999 | -3.14 | -2.13 | 145.05 | 146.25 | 143.38999 | 12772874 |
| 1713220800 | 147.59 | 0.07 | 0.05 | 148.54 | 149.49 | 147.37 | 8496866 |
| 1712961600 | 147.52 | -1.27 | -0.85 | 148.01 | 149.065 | 147.15 | 7098102 |
| 1712875200 | 148.79 | -1.41 | -0.94 | 150.88999 | 150.88999 | 148.38999 | 8373069 |
| 1712788800 | 150.19999 | -2.09 | -1.37 | 151.66 | 151.82 | 149.76 | 6808883 |
| 1712702400 | 152.29 | 0.7 | 0.46 | 151.55 | 152.5301 | 150.94 | 6135360 |
| 1712616000 | 151.59 | -0.8 | -0.52 | 152.08 | 153.035 | 151.56 | 5934535 |
| 1712356800 | 152.38999 | -0.11 | -0.07 | 152.12 | 153.01 | 151.61 | 6778219 |
| 1712270400 | 152.5 | -1.76 | -1.14 | 155.31 | 155.5 | 152.41 | 6946618 |
| 1712184000 | 154.26 | -3.47 | -2.20 | 157.68 | 158.05 | 154.25 | 8097428 |
| 1712097600 | 157.72999 | -0.05 | -0.03 | 156.57 | 157.83 | 155.94999 | 6102335 |
| 1712011200 | 157.78 | -0.41 | -0.26 | 157.87 | 158.15 | 156.77 | 4364094 |
| 1711665600 | 158.19 | 0.23 | 0.15 | 158.11 | 159.13999 | 158.11 | 6292913 |
| 1711579200 | 157.96 | 2.19 | 1.41 | 155.99 | 158.22 | 155.44 | 8460858 |
| 1711492800 | 155.77 | 0.55 | 0.35 | 155.61 | 156.22999 | 154.76 | 6863797 |
| 1711406400 | 155.22 | -0.01 | -0.01 | 155.35 | 155.9836 | 154.9 | 7554960 |
| 1711147200 | 155.22999 | -0.52 | -0.33 | 155.69 | 156.36 | 155.11 | 9219160 |
| 1711060800 | 155.75 | -0.01 | -0.01 | 155.59 | 156.94999 | 155.1 | 5921389 |
| 1710974400 | 155.76 | -0.45 | -0.29 | 155.77 | 156.44 | 155.21 | 5980065 |
| 1710888000 | 156.21 | -0.55 | -0.35 | 156.78 | 156.86 | 155.66 | 7989356 |
| 1710801600 | 156.76 | -1.42 | -0.90 | 158.5 | 158.69 | 156.5 | 6599300 |
| 1710542400 | 158.18 | -1.03 | -0.65 | 158.06 | 159.19 | 157.1 | 13165481 |
| 1710456000 | 159.21 | -1.89 | -1.17 | 160.94 | 161.54 | 158.69 | 6959450 |
| 1710369600 | 161.1 | -1.64 | -1.01 | 162.27 | 162.68 | 159.81 | 6259242 |
| 1710283200 | 162.74 | 1.51 | 0.94 | 161.5 | 163.11 | 161.13 | 8018199 |
| 1710196800 | 161.22999 | 1.71 | 1.07 | 159.33 | 161.32 | 158.88 | 4620925 |
| 1709941200 | 159.52 | 0.65 | 0.41 | 159.09 | 160.38999 | 158.425 | 5283661 |
| 1709854800 | 158.87 | -0.47 | -0.29 | 159.49 | 160.36 | 158.24 | 5188014 |
| 1709768400 | 159.34 | -0.63 | -0.39 | 159.46 | 160.93 | 159.22 | 5772159 |
| 1709682000 | 159.97 | 0.13 | 0.08 | 160.62 | 161.24 | 159.19999 | 8298032 |
| 1709595600 | 159.84 | -2.28 | -1.41 | 161 | 161.61 | 158.27 | 8532929 |
| 1709336400 | 162.12 | 0.74 | 0.46 | 161.85 | 162.57 | 161.09 | 5668112 |
| 1709250000 | 161.38 | -0.17 | -0.11 | 162 | 162.19 | 160.94 | 9845795 |
| 1709163600 | 161.55 | 0.57 | 0.35 | 160.85 | 161.61 | 160.29 | 6070924 |
| 1709077200 | 160.97999 | 0.19 | 0.12 | 160.4 | 161.04 | 159.63999 | 5081674 |
| 1708990800 | 160.79 | -1.05 | -0.65 | 161.68 | 162.01 | 160.57 | 5459358 |
| 1708731600 | 161.84 | 1.39 | 0.87 | 160.93 | 162.25 | 160.16 | 6673554 |
| 1708645200 | 160.44999 | 1.77 | 1.12 | 158.97999 | 160.74 | 157.77 | 8056125 |
| 1708558800 | 158.68 | 0.82 | 0.52 | 158.02 | 158.69 | 157.1312 | 7473229 |
| 1708472400 | 157.86 | 1.31 | 0.84 | 156.5 | 158.61 | 156.44 | 9501318 |
| 1708126800 | 156.55 | -1.37 | -0.87 | 156.54 | 157.255 | 155.66999 | 8544821 |
| 1708040400 | 157.91999 | 2.18 | 1.40 | 155.97999 | 158.475 | 155.88999 | 7461066 |
| 1707954000 | 155.74 | -0.73 | -0.47 | 156.43 | 156.46 | 154.84 | 9140624 |
| 1707867600 | 156.47 | -1.38 | -0.87 | 157.27 | 158.44999 | 155.75 | 8620414 |
| 1707781200 | 157.85 | 1.09 | 0.70 | 156.91999 | 158.41 | 156.35 | 6701215 |
| 1707522000 | 156.76 | 0.36 | 0.23 | 156.27 | 157.19999 | 155.66999 | 6528059 |
| 1707435600 | 156.4 | -1.58 | -1.00 | 157.18 | 157.34 | 155.31 | 9754641 |
| 1707349200 | 157.97999 | -0.08 | -0.05 | 157.8 | 159.37 | 157.69 | 8690069 |
| 1707262800 | 158.06 | 2.26 | 1.45 | 155.78 | 158.72999 | 155.6 | 9230470 |
| 1707176400 | 155.8 | -0.81 | -0.52 | 156.59 | 156.88999 | 155.34 | 9121587 |
| 1706917200 | 156.61 | -1.75 | -1.11 | 157.97 | 158.31 | 155.94 | 8291958 |
| 1706830800 | 158.36 | -0.54 | -0.34 | 158.07 | 158.49 | 157.05 | 8008949 |
| 1706744400 | 158.9 | 0.13 | 0.08 | 160.37 | 160.62 | 158.66999 | 8256889 |
| 1706658000 | 158.77 | -0.59 | -0.37 | 159.35 | 159.76 | 158.13 | 7195885 |
| 1706571600 | 159.36 | -0.14 | -0.09 | 159.38999 | 160.06989 | 158.96 | 6482152 |
| 1706312400 | 159.5 | -0.06 | -0.04 | 160.43 | 160.74 | 159.36009 | 5592016 |
| 1706226000 | 159.56 | 0.6 | 0.38 | 159 | 159.62 | 158.47 | 5477644 |
| 1706139600 | 158.96 | -0.85 | -0.53 | 160.03 | 160.6 | 158.16 | 7248793 |
| 1706053200 | 159.81 | -2.66 | -1.64 | 159.66 | 160.5075 | 156.91 | 9146206 |
| 1705966800 | 162.47 | 0.79 | 0.49 | 162 | 163.58 | 161.34 | 6793880 |
| 1705707600 | 161.68 | 0.47 | 0.29 | 161.12 | 161.92259 | 160.28 | 7071067 |
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
