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 | -4.52 | -3.1157372303 | 145.07 | 145.99 | 140.115 | 1871414 | 141.89340532 | CS |
| 4 | -3.34 | -2.32121759678 | 143.89 | 147.98 | 140.115 | 1780710 | 143.73888873 | CS |
| 12 | -4.2 | -2.90155440415 | 144.75 | 147.98 | 138.16 | 2064315 | 142.6383833 | CS |
| 26 | 18.59 | 15.2427025254 | 121.96 | 147.98 | 114.995 | 1873280 | 136.89758063 | CS |
| 52 | 14.58 | 11.5741843296 | 125.97 | 147.98 | 114.995 | 1655224 | 133.75396344 | CS |
| 156 | 8.98 | 6.82526411796 | 131.57 | 166.44 | 104.76 | 1598010 | 133.18847596 | CS |
| 260 | 51.54 | 57.9036063364 | 89.01 | 166.44 | 48.62 | 1633794 | 117.44013534 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 140.55 | 0.07 | 0.05 | 140.47 | 141.33 | 140.115 | 4138031 |
| 1713480000 | 140.47999 | -1 | -0.71 | 141.75 | 142.65 | 140.29 | 2295778 |
| 1713393600 | 141.47999 | -1.37 | -0.96 | 143.54 | 143.76 | 140.925 | 1865191 |
| 1713307200 | 142.85 | 0.83 | 0.58 | 141.94999 | 143.94999 | 141.82749 | 1794492 |
| 1713220800 | 142.02 | -0.96 | -0.67 | 144.68 | 145.44 | 141.54 | 1455027 |
| 1712961600 | 142.97999 | -3.73 | -2.54 | 145.07 | 145.99 | 142.8 | 1946581 |
| 1712875200 | 146.71 | 1.77 | 1.22 | 145.78 | 146.96 | 143.72 | 1322335 |
| 1712788800 | 144.94 | -2.93 | -1.98 | 145.63999 | 146.44 | 144.16 | 3263876 |
| 1712702400 | 147.87 | 3.09 | 2.13 | 147.24 | 147.97999 | 146.34 | 1541368 |
| 1712616000 | 144.78 | 0.13 | 0.09 | 145.53 | 145.69999 | 144.47 | 1208526 |
| 1712356800 | 144.65 | 0.17 | 0.12 | 144.46 | 145.79 | 143.46 | 1105711 |
| 1712270400 | 144.47999 | -1.2 | -0.82 | 147.87 | 147.96 | 143.915 | 2106806 |
| 1712184000 | 145.68 | 2.99 | 2.10 | 142.82 | 145.77 | 142.82 | 1753884 |
| 1712097600 | 142.69 | -1.27 | -0.88 | 142.88 | 143.35 | 141.74 | 1850108 |
| 1712011200 | 143.96 | -1.28 | -0.88 | 145.10499 | 145.25 | 143.615 | 1371202 |
| 1711665600 | 145.24 | 0.31 | 0.21 | 145.65 | 146.24 | 144.86 | 1540419 |
| 1711579200 | 144.93 | 3.3 | 2.33 | 142.72999 | 145.24 | 142.72999 | 2501070 |
| 1711492800 | 141.63 | 0.02 | 0.01 | 141.66 | 142.28 | 141.4375 | 1625514 |
| 1711406400 | 141.61 | -1.7 | -1.19 | 144 | 144 | 141.59 | 1762744 |
| 1711147200 | 143.31 | -0.68 | -0.47 | 143.88999 | 144.44 | 143.12 | 1522859 |
| 1711060800 | 143.99 | 2.66 | 1.88 | 142.66999 | 145.02 | 142.41999 | 3178911 |
| 1710974400 | 141.33 | 0.66 | 0.47 | 140.99 | 142 | 140.08 | 1771476 |
| 1710888000 | 140.66999 | 0.67 | 0.48 | 139.71 | 141.44 | 139.71 | 2137142 |
| 1710801600 | 140 | 0.84 | 0.60 | 140.09 | 141.49 | 139.88 | 2565389 |
| 1710542400 | 139.16 | -0.29 | -0.21 | 138.16 | 139.84 | 138.16 | 2979157 |
| 1710456000 | 139.44999 | -1.94 | -1.37 | 140.97999 | 141.29 | 138.895 | 2040573 |
| 1710369600 | 141.38999 | 0.85 | 0.60 | 141.04 | 141.865 | 140.43 | 1582015 |
| 1710283200 | 140.54 | -0.49 | -0.35 | 142.13 | 142.13 | 140.24 | 1653222 |
| 1710196800 | 141.03 | 0.5 | 0.36 | 139.46 | 141.46 | 139.46 | 2153539 |
| 1709941200 | 140.53 | -1.93 | -1.35 | 142.85 | 143.27 | 140.365 | 2069071 |
| 1709854800 | 142.46 | 1.05 | 0.74 | 141.99 | 143.08 | 141.72999 | 1874197 |
| 1709768400 | 141.41 | 1.17 | 0.83 | 141.83 | 143.26499 | 141.34 | 3034411 |
| 1709682000 | 140.24 | -2.82 | -1.97 | 142.25 | 143.305 | 139.75 | 2254265 |
| 1709595600 | 143.06 | -0.68 | -0.47 | 143.74 | 144.11 | 143.04 | 2295050 |
| 1709336400 | 143.74 | 0.18 | 0.13 | 143.29 | 144.16999 | 142.32 | 1626661 |
| 1709250000 | 143.56 | 0.46 | 0.32 | 144.07 | 144.47 | 143.07 | 2691671 |
| 1709163600 | 143.1 | -0.53 | -0.37 | 143.03 | 144.11 | 142.66999 | 1634305 |
| 1709077200 | 143.63 | 0.84 | 0.59 | 143.83 | 144.425 | 142.81 | 3204585 |
| 1708990800 | 142.79 | -0.32 | -0.22 | 143.16999 | 143.69 | 142.62 | 1963836 |
| 1708731600 | 143.11 | -0.52 | -0.36 | 144 | 144.33 | 142.44999 | 1273198 |
| 1708645200 | 143.63 | 2.89 | 2.05 | 143.55 | 144.03 | 142.21 | 1700539 |
| 1708558800 | 140.74 | 0.52 | 0.37 | 140.25 | 140.99 | 139.76 | 1789349 |
| 1708472400 | 140.22 | -2.18 | -1.53 | 141.04 | 141.44 | 139.36 | 2011355 |
| 1708126800 | 142.4 | -0.77 | -0.54 | 143.16 | 144.06 | 142.305 | 1951760 |
| 1708040400 | 143.16999 | 0.37 | 0.26 | 142.8 | 144.63 | 142.77 | 2587341 |
| 1707954000 | 142.8 | 2.06 | 1.46 | 141.49 | 142.96 | 141.12 | 2789908 |
| 1707867600 | 140.74 | -2.55 | -1.78 | 141.19 | 142.06 | 139.31 | 1953329 |
| 1707781200 | 143.29 | -0.76 | -0.53 | 143.94 | 145.01 | 143.07749 | 2280934 |
| 1707522000 | 144.05 | 0.94 | 0.66 | 143.16 | 144.44999 | 142.74 | 1401575 |
| 1707435600 | 143.11 | 1.12 | 0.79 | 142.19999 | 143.25 | 141.53 | 2784624 |
| 1707349200 | 141.99 | 0.44 | 0.31 | 141.8 | 142.49 | 140.85 | 3090594 |
| 1707262800 | 141.55 | 0.76 | 0.54 | 140.76 | 141.79 | 140.11 | 1880371 |
| 1707176400 | 140.79 | -2.03 | -1.42 | 142.13 | 142.46 | 140.26 | 1632589 |
| 1706917200 | 142.82 | 0.57 | 0.40 | 141.72 | 143.53899 | 141.04499 | 1315004 |
| 1706830800 | 142.25 | 0.06 | 0.04 | 142.5 | 142.79 | 140.19999 | 3586448 |
| 1706744400 | 142.19 | -3.04 | -2.09 | 144 | 144.57 | 141.99 | 2766477 |
| 1706658000 | 145.22999 | -0.44 | -0.30 | 145.6 | 146.8424 | 145.19 | 1233157 |
| 1706571600 | 145.66999 | 1.19 | 0.82 | 143.04 | 145.72999 | 142.6 | 1856401 |
| 1706312400 | 144.47999 | 0.22 | 0.15 | 144.75 | 145.82 | 143.47 | 3302368 |
| 1706226000 | 144.26 | 0.63 | 0.44 | 144.52 | 145 | 142.86 | 3641746 |
| 1706139600 | 143.63 | 8.98 | 6.67 | 143.38999 | 146.83 | 141.55 | 4068044 |
| 1706053200 | 134.65 | 1.45 | 1.09 | 133.63999 | 135.185 | 133.57 | 2745887 |
| 1705966800 | 133.19999 | 0.66 | 0.50 | 133.88 | 134.09 | 133 | 3008736 |
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
