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 | 2.35 | 1.53846153846 | 152.75 | 158.24 | 148.805 | 1949434 | 152.76505101 | CS |
| 4 | -16.7 | -9.72060535506 | 171.8 | 172.34 | 148.805 | 2184365 | 158.15882311 | CS |
| 12 | 3.79 | 2.50479148767 | 151.31 | 172.59 | 148.775 | 2078846 | 158.25913847 | CS |
| 26 | 51.43 | 49.6093373203 | 103.67 | 172.59 | 102.9 | 2071654 | 147.88134733 | CS |
| 52 | 44.9 | 40.7441016334 | 110.2 | 172.59 | 102.9 | 2143106 | 131.76916356 | CS |
| 156 | 52.74 | 51.5240328253 | 102.36 | 172.59 | 62.54 | 2338024 | 103.7465472 | CS |
| 260 | 103.47 | 200.406740267 | 51.63 | 172.59 | 25.42 | 2683923 | 84.29553975 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 154.29 | 1.5 | 0.98 | 153.88999 | 156.91999 | 153.52 | 1348153 |
| 1714084800 | 152.79 | -1.33 | -0.86 | 150.34 | 153.3 | 148.805 | 2157914 |
| 1713998400 | 154.12 | -1.58 | -1.01 | 155.16 | 158.24 | 152.79 | 1483119 |
| 1713912000 | 155.69999 | 4.13 | 2.72 | 152.44 | 156.65 | 150.81 | 2086399 |
| 1713825600 | 151.57 | 1.38 | 0.92 | 151.25 | 153.01 | 149.19999 | 1568241 |
| 1713566400 | 150.19 | -2.3 | -1.51 | 152.75 | 153.76 | 149.135 | 2451499 |
| 1713480000 | 152.49 | 0.61 | 0.40 | 156.3 | 157.16 | 152.43 | 2788151 |
| 1713393600 | 151.88 | -0.7 | -0.46 | 153.78 | 154.61 | 151.35 | 1467744 |
| 1713307200 | 152.58 | -3.54 | -2.27 | 153.88999 | 154.15 | 150.43 | 3167747 |
| 1713220800 | 156.12 | -3.78 | -2.36 | 159.69999 | 160.62 | 155.44999 | 2311843 |
| 1712961600 | 159.9 | 0.44 | 0.28 | 158.77 | 159.94 | 157.44999 | 2354524 |
| 1712875200 | 159.46 | 3.03 | 1.94 | 157.46 | 160.6621 | 156.54 | 2042383 |
| 1712788800 | 156.43 | -9.56 | -5.76 | 159.5 | 161.19 | 156.11 | 3384543 |
| 1712702400 | 165.99 | 0.98 | 0.59 | 166.99 | 167.16999 | 163.35 | 1427586 |
| 1712616000 | 165.01 | -1.21 | -0.73 | 166.3 | 166.85 | 163.97 | 1895385 |
| 1712356800 | 166.22 | 2.58 | 1.58 | 163 | 166.5 | 162.87 | 2252820 |
| 1712270400 | 163.63999 | -2.45 | -1.48 | 168 | 168.99 | 163.16999 | 2318349 |
| 1712184000 | 166.09 | 3.62 | 2.23 | 161.09 | 166.19999 | 161.09 | 2162001 |
| 1712097600 | 162.47 | -5.34 | -3.18 | 163.29 | 163.29 | 160.27 | 2523018 |
| 1712011200 | 167.81 | -4.17 | -2.42 | 171.8 | 172.34 | 167.37 | 1659672 |
| 1711665600 | 171.98 | 3.48 | 2.07 | 168.78 | 172.59 | 168.75 | 2132694 |
| 1711579200 | 168.5 | 2.94 | 1.78 | 167 | 168.61 | 166.35 | 1323534 |
| 1711492800 | 165.56 | -0.48 | -0.29 | 166.55 | 168.05 | 165.38 | 1400718 |
| 1711406400 | 166.04 | -0.54 | -0.32 | 166.5 | 167.44 | 165.74 | 1278642 |
| 1711147200 | 166.58 | 1.24 | 0.75 | 165.81 | 167.06 | 164.91999 | 1448264 |
| 1711060800 | 165.34 | 1.7 | 1.04 | 165.05 | 167.1 | 165.05 | 1937316 |
| 1710974400 | 163.63999 | 4 | 2.51 | 159.54 | 164 | 158.654 | 1528218 |
| 1710888000 | 159.63999 | 3.03 | 1.93 | 156.5 | 159.91 | 155.66999 | 1642068 |
| 1710801600 | 156.61 | 0.04 | 0.03 | 157.19999 | 158.01 | 154.9305 | 2039956 |
| 1710542400 | 156.57 | 3.71 | 2.43 | 152.06 | 158.195 | 151.52 | 6035217 |
| 1710456000 | 152.86 | -12.64 | -7.64 | 161.59 | 164.465 | 152.27 | 5335834 |
| 1710369600 | 165.5 | -0.47 | -0.28 | 165.97 | 167.485 | 164.805 | 3600288 |
| 1710283200 | 165.97 | 1.85 | 1.13 | 163.31 | 166.34 | 162.38 | 2101655 |
| 1710196800 | 164.12 | -0.07 | -0.04 | 163.38 | 164.27 | 161.62 | 2446565 |
| 1709941200 | 164.19 | -0.23 | -0.14 | 164.97999 | 166.38999 | 163.11009 | 1821528 |
| 1709854800 | 164.41999 | 3.38 | 2.10 | 162.66999 | 165.94999 | 162.33 | 2698087 |
| 1709768400 | 161.04 | 1.48 | 0.93 | 160.33 | 161.305 | 158.82 | 1523187 |
| 1709682000 | 159.56 | -0.97 | -0.60 | 160.18 | 162.55 | 158.63 | 1870412 |
| 1709595600 | 160.53 | -0.95 | -0.59 | 162.3 | 163.88 | 160.38 | 1530629 |
| 1709336400 | 161.47999 | 2.97 | 1.87 | 158.9 | 161.7492 | 156.785 | 1766636 |
| 1709250000 | 158.51 | 4.71 | 3.06 | 154.66999 | 158.82499 | 154.66999 | 3118135 |
| 1709163600 | 153.8 | -0.07 | -0.05 | 154.1 | 155.43 | 153.37 | 1356677 |
| 1709077200 | 153.87 | -0.26 | -0.17 | 155.15 | 155.57 | 152.83 | 1144103 |
| 1708990800 | 154.13 | -0.95 | -0.61 | 155 | 156.19999 | 154.04 | 1218577 |
| 1708731600 | 155.08 | 1.52 | 0.99 | 154.16999 | 156.38 | 153.96 | 1222403 |
| 1708645200 | 153.56 | 1.58 | 1.04 | 153.26 | 154.58 | 152.75 | 1283637 |
| 1708558800 | 151.97999 | 0.99 | 0.66 | 152.91 | 154.12 | 150.47999 | 1307930 |
| 1708472400 | 150.99 | 0.77 | 0.51 | 149.28 | 151.94 | 148.85 | 1938620 |
| 1708126800 | 150.22 | -3.98 | -2.58 | 152.13999 | 153.001 | 150.16999 | 1768191 |
| 1708040400 | 154.19999 | 0.33 | 0.21 | 154.71 | 155.5417 | 153.3 | 1581353 |
| 1707954000 | 153.87 | 2.19 | 1.44 | 152.99 | 154.72 | 151.49 | 1728966 |
| 1707867600 | 151.68 | -6.23 | -3.95 | 151.66 | 152.75 | 148.775 | 2903274 |
| 1707781200 | 157.91 | 4.89 | 3.20 | 153.57 | 158.36 | 153.4 | 2746478 |
| 1707522000 | 153.02 | -0.27 | -0.18 | 153.02 | 153.8 | 151.28 | 1474300 |
| 1707435600 | 153.29 | 0.6 | 0.39 | 153.15 | 154.11 | 151.77 | 1307797 |
| 1707349200 | 152.69 | 1.75 | 1.16 | 152.13999 | 153.87 | 151.81 | 1445954 |
| 1707262800 | 150.94 | -1.56 | -1.02 | 152.5 | 152.79499 | 149.13999 | 1954598 |
| 1707176400 | 152.5 | -1.51 | -0.98 | 152.63999 | 153.18 | 150.25 | 1810142 |
| 1706917200 | 154.01 | 0.08 | 0.05 | 151.31 | 155.58 | 150.195 | 2297552 |
| 1706830800 | 153.93 | 4.08 | 2.72 | 151.69999 | 154.5925 | 149.96 | 2364792 |
| 1706744400 | 149.85 | -1.22 | -0.81 | 150.58 | 152.78 | 149.165 | 2277323 |
| 1706658000 | 151.07 | 1.5 | 1.00 | 150.22 | 152.76 | 150.09 | 1613475 |
| 1706571600 | 149.57 | 1.19 | 0.80 | 148.78 | 149.72999 | 147.32 | 1596799 |
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
