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 | 3.34 | 2.02436511304 | 164.99 | 173.99 | 163.73 | 14890202 | 168.14002948 | CS |
| 4 | 28.94 | 20.7618910969 | 139.39 | 173.99 | 136.91 | 12696666 | 155.95008317 | CS |
| 12 | 26.71 | 18.8603304618 | 141.62 | 173.99 | 125.75 | 8447813 | 146.83766932 | CS |
| 26 | 40.66 | 31.8477324352 | 127.67 | 173.99 | 112.78 | 8169113 | 136.2732772 | CS |
| 52 | 60.21 | 55.6881243063 | 108.12 | 173.99 | 99.26 | 8680048 | 122.9040498 | CS |
| 156 | 79.39 | 89.2624241061 | 88.94 | 173.99 | 60.78 | 8776124 | 100.46252396 | CS |
| 260 | 115.16 | 216.588301674 | 53.17 | 173.99 | 39.71 | 10258292 | 81.84409232 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 168 | 0.41 | 0.24 | 167.78 | 168.83 | 166.6 | 12154254 |
| 1726785600 | 167.59 | 3.06 | 1.86 | 167.26 | 168.16 | 164.51 | 9645644 |
| 1726699200 | 164.53 | -2.94 | -1.76 | 165.5386 | 166.59 | 163.72999 | 11905507 |
| 1726612800 | 167.47 | -2.86 | -1.68 | 170.28 | 170.28 | 166.77 | 11649754 |
| 1726526400 | 170.33 | 8.3 | 5.12 | 164.99 | 173.99 | 164.82 | 25977172 |
| 1726267200 | 162.03 | 0.65 | 0.40 | 173.7 | 173.9 | 161 | 22405487 |
| 1726180800 | 161.38 | 4.2 | 2.67 | 158.85 | 162.34 | 158.63999 | 15772257 |
| 1726094400 | 157.18 | 1.29 | 0.83 | 156.8 | 159.44 | 154.8401 | 12614881 |
| 1726008000 | 155.88999 | 16 | 11.44 | 154.19999 | 160.52 | 153.97999 | 37045023 |
| 1725921600 | 139.88999 | -1.92 | -1.35 | 142.35 | 143.3 | 139.51 | 19999940 |
| 1725662400 | 141.81 | -0.8 | -0.56 | 143.495 | 143.77 | 139.4 | 10987752 |
| 1725576000 | 142.61 | 1.86 | 1.32 | 140.85 | 143.28 | 140.305 | 8544548 |
| 1725489600 | 140.75 | 1.25 | 0.90 | 138.66999 | 141.1009 | 137.94999 | 6232711 |
| 1725403200 | 139.5 | -1.79 | -1.27 | 141.8 | 142.19999 | 138.83 | 6557760 |
| 1725057600 | 141.29 | 1.87 | 1.34 | 140.54 | 141.72 | 140.095 | 7975669 |
| 1724971200 | 139.41999 | 1.54 | 1.12 | 139.26 | 141.16 | 138.85 | 4567693 |
| 1724884800 | 137.88 | -0.6 | -0.43 | 138.83 | 138.94999 | 136.91 | 3019379 |
| 1724798400 | 138.47999 | -0.42 | -0.30 | 138.13 | 139.5 | 137.74 | 3872549 |
| 1724712000 | 138.9 | -0.29 | -0.21 | 139.38999 | 139.4 | 138.19 | 2728491 |
| 1724452800 | 139.19 | 1.11 | 0.80 | 138.72999 | 139.79 | 137.26 | 4543325 |
| 1724366400 | 138.08 | -2.12 | -1.51 | 140.69999 | 141.08 | 137.65 | 5161452 |
| 1724280000 | 140.19999 | 1.03 | 0.74 | 139.16 | 140.3 | 138.55 | 3775298 |
| 1724193600 | 139.16999 | 1.25 | 0.91 | 137.82 | 139.79 | 137.71 | 3737904 |
| 1724107200 | 137.91999 | 0.45 | 0.33 | 137.53 | 137.94999 | 136.455 | 3640275 |
| 1723848000 | 137.47 | 0.54 | 0.39 | 136.6441 | 137.82 | 136.44 | 4596128 |
| 1723761600 | 136.93 | 1.33 | 0.98 | 136.63 | 137.25 | 135.72 | 4697273 |
| 1723675200 | 135.6 | 1.34 | 1.00 | 134.04 | 135.97 | 134.01 | 4044332 |
| 1723588800 | 134.26 | 1.68 | 1.27 | 133.01499 | 134.54 | 132.81 | 4127047 |
| 1723502400 | 132.58 | 0.52 | 0.39 | 132.46 | 132.71 | 131.21 | 5600454 |
| 1723243200 | 132.06 | 3.1 | 2.40 | 128.4 | 132.37 | 128.34 | 5592238 |
| 1723156800 | 128.96 | 3.06 | 2.43 | 128.1 | 129.82 | 127.65 | 6238009 |
| 1723070400 | 125.9 | -2.31 | -1.80 | 128.91999 | 130.3 | 125.75 | 8613843 |
| 1722984000 | 128.21 | 0.35 | 0.27 | 130.54 | 131.0375 | 128.08 | 8362388 |
| 1722897600 | 127.86 | -5.42 | -4.07 | 127.93 | 129.97 | 126.6639 | 9948211 |
| 1722638400 | 133.28 | -4.23 | -3.08 | 132.72999 | 134.3 | 131.8 | 7907652 |
| 1722552000 | 137.51 | -1.94 | -1.39 | 139.29 | 140.38999 | 135.77 | 5904647 |
| 1722465600 | 139.44999 | 3.78 | 2.79 | 139.97999 | 141.55 | 138.66 | 7180700 |
| 1722379200 | 135.66999 | -2.64 | -1.91 | 139.07 | 139.565 | 134.96 | 6492122 |
| 1722292800 | 138.31 | -0.7 | -0.50 | 139.27 | 139.78 | 137.82499 | 4049577 |
| 1722033600 | 139.01 | 1.19 | 0.86 | 138.97999 | 139.96 | 138.38 | 5136849 |
| 1721947200 | 137.82 | -0.95 | -0.68 | 139.62 | 141.07 | 137.69999 | 7525023 |
| 1721860800 | 138.77 | -4.34 | -3.03 | 142.24 | 142.63999 | 138.4 | 7868020 |
| 1721774400 | 143.11 | 2.64 | 1.88 | 141.05 | 143.22 | 141 | 6692364 |
| 1721688000 | 140.4711 | 1.91 | 1.38 | 139.74 | 140.68 | 139.12 | 3432528 |
| 1721428800 | 138.56 | 0.53 | 0.38 | 139.29 | 140.44 | 138.08 | 5644154 |
| 1721342400 | 138.03 | -1.23 | -0.88 | 140.07 | 140.07 | 137.202 | 5979036 |
| 1721256000 | 139.26 | -3.35 | -2.35 | 140.57 | 141.79 | 138.6801 | 8879813 |
| 1721169600 | 142.61 | -0.46 | -0.32 | 143.55 | 143.55 | 142.05 | 7181225 |
| 1721083200 | 143.07 | -1.7 | -1.17 | 145.94 | 146.59 | 141.91999 | 8682330 |
| 1720824000 | 144.77 | 2.01 | 1.41 | 142.71 | 145.13 | 141.26 | 7358654 |
| 1720737600 | 142.76 | 0.69 | 0.49 | 142.22 | 143.47999 | 141.6784 | 5109894 |
| 1720651200 | 142.07 | 1.39 | 0.99 | 141.12 | 142.38 | 139.735 | 6326409 |
| 1720564800 | 140.68 | -4.35 | -3.00 | 145.13 | 145.6999 | 138 | 14334718 |
| 1720478400 | 145.03 | 0.2 | 0.14 | 144.76 | 145.22999 | 143.43 | 8620836 |
| 1720219200 | 144.83 | 0.45 | 0.31 | 144.83 | 145.785 | 144.02 | 5362487 |
| 1720040640 | 144.38 | 1.1 | 0.77 | 143.85 | 144.65 | 143.5 | 3560780 |
| 1719960000 | 143.28 | 0.19 | 0.13 | 142.63 | 144.22 | 142.55 | 5920052 |
| 1719873600 | 143.09 | 1.89 | 1.34 | 141.62 | 144.055 | 141.07 | 6550987 |
| 1719614400 | 141.19999 | 1.02 | 0.73 | 140.01 | 142.82 | 139.27 | 25814408 |
| 1719528000 | 140.18 | 1.95 | 1.41 | 139.65 | 141.41999 | 138.81 | 7514801 |
| 1719441600 | 138.22999 | -0.94 | -0.68 | 139.25 | 140.745 | 138.08 | 8034603 |
| 1719355200 | 139.16999 | -0.72 | -0.51 | 139 | 139.55 | 137.56 | 8469393 |
| 1719268800 | 139.88999 | -1.61 | -1.14 | 139.83 | 141.53 | 139.12 | 7788853 |
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
