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 | 5.85 | 4.22687861272 | 138.4 | 145 | 136.88 | 41411 | 141.57776119 | CS |
| 4 | -10.32 | -6.67658665977 | 154.57 | 154.69 | 136.31 | 45178 | 143.98114633 | CS |
| 12 | 3.54 | 2.51581266435 | 140.71 | 155.3 | 136.31 | 45715 | 144.66189926 | CS |
| 26 | 48.28 | 50.3073877253 | 95.97 | 155.3 | 95.005 | 47703 | 135.09293628 | CS |
| 52 | 47.05 | 48.4053497942 | 97.2 | 155.3 | 93.62 | 58312 | 117.98285602 | CS |
| 156 | 62.38 | 76.1939660437 | 81.87 | 155.3 | 52.673 | 74619 | 85.84543464 | CS |
| 260 | 102.6 | 246.338535414 | 41.65 | 155.3 | 18.87 | 78536 | 70.76117724 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 144.25 | 1.37 | 0.96 | 144.47999 | 144.47999 | 143.03 | 30271 |
| 1714171200 | 142.88 | 2.32 | 1.65 | 141.47999 | 144.11 | 140.46 | 32006 |
| 1714084800 | 140.56 | -1.13 | -0.80 | 138 | 141.22999 | 136.94999 | 32534 |
| 1713998400 | 141.69 | -1.28 | -0.90 | 143.16 | 145 | 140.58 | 47301 |
| 1713912000 | 142.97 | 3.5 | 2.51 | 140.52 | 143.38 | 139.125 | 53234 |
| 1713825600 | 139.47 | 2.41 | 1.76 | 138.4 | 140.3 | 136.88 | 41527 |
| 1713566400 | 137.06 | -2.14 | -1.54 | 139.37 | 140.16999 | 136.31 | 51493 |
| 1713480000 | 139.19999 | 0.97 | 0.70 | 140.91999 | 142.22999 | 139.16999 | 41431 |
| 1713393600 | 138.22999 | -0.58 | -0.42 | 140.66999 | 140.66999 | 137.955 | 50870 |
| 1713307200 | 138.81 | -2.64 | -1.87 | 137.54 | 139.66999 | 136.955 | 47087 |
| 1713220800 | 141.44999 | -3.01 | -2.08 | 145.51 | 145.51 | 141.13 | 33062 |
| 1712961600 | 144.46 | 0.02 | 0.01 | 144.44 | 144.66 | 143.49 | 37743 |
| 1712875200 | 144.44 | 2.13 | 1.50 | 143.58 | 146.06 | 143.44999 | 64327 |
| 1712788800 | 142.31 | -8.35 | -5.54 | 145.74 | 146.4499 | 142.29 | 52513 |
| 1712702400 | 150.66 | 0.53 | 0.35 | 151 | 151.19999 | 148.6 | 44406 |
| 1712616000 | 150.13 | -0.05 | -0.03 | 151.13999 | 151.56 | 148.3 | 67440 |
| 1712356800 | 150.18 | 2.67 | 1.81 | 149.11 | 150.52 | 148.47 | 33208 |
| 1712270400 | 147.51 | -1.35 | -0.91 | 151.06 | 151.15 | 147.41999 | 33259 |
| 1712184000 | 148.86 | 2.57 | 1.76 | 143.51 | 149.465 | 143.51 | 38946 |
| 1712097600 | 146.29 | -5.28 | -3.48 | 145.44 | 147.11 | 145.44 | 36658 |
| 1712011200 | 151.57 | -2.61 | -1.69 | 154.57 | 154.69 | 150.72999 | 53605 |
| 1711665600 | 154.18 | 2.83 | 1.87 | 151.35 | 155.3 | 151.13 | 45824 |
| 1711579200 | 151.35 | 2.06 | 1.38 | 149.57 | 151.52 | 149.57 | 62880 |
| 1711492800 | 149.29 | 0.08 | 0.05 | 149.21 | 150.94999 | 149.21 | 55845 |
| 1711406400 | 149.21 | 0.58 | 0.39 | 148.87 | 150.25 | 148.1 | 54201 |
| 1711147200 | 148.63 | 0.06 | 0.04 | 149 | 149.745 | 148.29 | 43662 |
| 1711060800 | 148.57 | 1.2 | 0.81 | 147.37 | 150.54 | 147.37 | 68722 |
| 1710974400 | 147.37 | 3.65 | 2.54 | 144.25 | 147.65 | 143.03 | 36986 |
| 1710888000 | 143.72 | 2.63 | 1.86 | 140.88999 | 143.96 | 140.49 | 43813 |
| 1710801600 | 141.09 | 0.23 | 0.16 | 141.53 | 141.76 | 139.74 | 51073 |
| 1710542400 | 140.86 | 1.66 | 1.19 | 140.16 | 143.5 | 140.15 | 249499 |
| 1710456000 | 139.19999 | -11.19 | -7.44 | 144 | 146.28 | 138.5 | 56467 |
| 1710369600 | 150.38999 | 0.32 | 0.21 | 150 | 151.12 | 149.18 | 35682 |
| 1710283200 | 150.07 | 1.1 | 0.74 | 149.68 | 150.52 | 148.55 | 75901 |
| 1710196800 | 148.97 | -0.85 | -0.57 | 148.58 | 149.69 | 148.09 | 24321 |
| 1709941200 | 149.82 | -1.06 | -0.70 | 151.54 | 152 | 149.31 | 20613 |
| 1709854800 | 150.88 | 3.04 | 2.06 | 149.46 | 151.94 | 149.46 | 21534 |
| 1709768400 | 147.84 | 1.19 | 0.81 | 147.35 | 148.72989 | 146.88999 | 28078 |
| 1709682000 | 146.65 | -1.93 | -1.30 | 148.69 | 149.85 | 146.49 | 25835 |
| 1709595600 | 148.58 | -1.34 | -0.89 | 150.41999 | 151.61 | 148.3 | 35676 |
| 1709336400 | 149.91999 | 2.55 | 1.73 | 146.29 | 150.26499 | 146.29 | 36234 |
| 1709250000 | 147.37 | 3.96 | 2.76 | 144 | 147.71 | 144 | 26987 |
| 1709163600 | 143.41 | 1.57 | 1.11 | 141.44 | 143.44999 | 141.01 | 29389 |
| 1709077200 | 141.84 | -1.89 | -1.31 | 143.03 | 144.72 | 141.84 | 35925 |
| 1708990800 | 143.72999 | -0.39 | -0.27 | 144.88 | 145.06 | 143.61 | 15327 |
| 1708731600 | 144.12 | 1.36 | 0.95 | 143.72999 | 145.1 | 143.72999 | 21967 |
| 1708645200 | 142.76 | 1.15 | 0.81 | 142.19999 | 143.6706 | 142.19999 | 29072 |
| 1708558800 | 141.61 | 0.96 | 0.68 | 141.44 | 142.81 | 140.62 | 19995 |
| 1708472400 | 140.65 | 0.47 | 0.34 | 138.71 | 141.645 | 138.71 | 17426 |
| 1708126800 | 140.18 | -3.67 | -2.55 | 142.84 | 142.84 | 140.12 | 45445 |
| 1708040400 | 143.85 | 0.37 | 0.26 | 144.59 | 145.13999 | 143.78 | 31813 |
| 1707954000 | 143.47999 | 2.23 | 1.58 | 142.38 | 144.74 | 141.19 | 56226 |
| 1707867600 | 141.25 | -5.93 | -4.03 | 140.8236 | 142.65 | 139.43 | 57039 |
| 1707781200 | 147.18 | 4.06 | 2.84 | 143.49 | 147.895 | 143.49 | 53209 |
| 1707522000 | 143.12 | 0.91 | 0.64 | 143.97 | 143.97 | 140.94999 | 43502 |
| 1707435600 | 142.21 | 0.19 | 0.13 | 141.5 | 143.51 | 141.15 | 35560 |
| 1707349200 | 142.02 | 0.99 | 0.70 | 142.13 | 143.3424 | 142.01 | 55412 |
| 1707262800 | 141.03 | -1.17 | -0.82 | 142.32 | 142.32 | 139.56 | 45751 |
| 1707176400 | 142.19999 | -0.54 | -0.38 | 140.71 | 143.24 | 140.08 | 52874 |
| 1706917200 | 142.74 | 0.53 | 0.37 | 140.55 | 144.16999 | 139.05 | 34776 |
| 1706830800 | 142.21 | 3.46 | 2.49 | 140.34 | 142.78 | 139.28 | 49832 |
| 1706744400 | 138.75 | -0.56 | -0.40 | 138.87 | 140.93 | 138.37 | 71626 |
| 1706658000 | 139.31 | 1.7 | 1.24 | 137.61 | 139.91 | 137.61 | 35237 |
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
