We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.71 | 3.27811804009 | 143.68 | 149.74 | 141.35 | 4261943 | 143.23867932 | CS |
| 4 | -9.38 | -5.94536350383 | 157.77 | 157.99 | 141.35 | 4863537 | 146.38067367 | CS |
| 12 | 1.39 | 0.945578231293 | 147 | 158.95 | 138.9 | 4594330 | 147.88195054 | CS |
| 26 | -2.86 | -1.89090909091 | 151.25 | 163.815 | 133.68 | 4134843 | 149.75778189 | CS |
| 52 | -46.97 | -24.0427927928 | 195.36 | 197.31 | 133.68 | 3816931 | 159.47017964 | CS |
| 156 | -29.3 | -16.4893916371 | 177.69 | 233.72 | 133.68 | 3338333 | 180.18961617 | CS |
| 260 | 35.05 | 30.9246514911 | 113.34 | 233.72 | 81.01 | 3545057 | 156.83708648 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 145.36 | 2.59 | 1.81 | 143.22 | 146.07 | 142.56 | 4543842 |
| 1713566400 | 142.77 | 0.03 | 0.02 | 142.88999 | 144.12 | 142.55 | 5118493 |
| 1713480000 | 142.74 | 0.49 | 0.34 | 143.08 | 143.31 | 141.88 | 3430495 |
| 1713393600 | 142.25 | -0.64 | -0.45 | 142.5 | 143.41999 | 141.35 | 4162874 |
| 1713307200 | 142.88999 | -1.96 | -1.35 | 144.54 | 144.71 | 142.71 | 4195929 |
| 1713220800 | 144.85 | -0.06 | -0.04 | 145.88999 | 146.54 | 143.43 | 3271009 |
| 1712961600 | 144.91 | -4.1 | -2.75 | 147.97999 | 148.3 | 144.3542 | 4108822 |
| 1712875200 | 149.01 | 1.75 | 1.19 | 147.44 | 149.22 | 147.1 | 2228752 |
| 1712788800 | 147.26 | -3.31 | -2.20 | 148.31 | 148.5 | 146.1 | 4012577 |
| 1712702400 | 150.57 | 0.46 | 0.31 | 149.38 | 151.16999 | 149.25 | 2664330 |
| 1712616000 | 150.11 | -1.25 | -0.83 | 151.88 | 152.22999 | 150.01 | 3192444 |
| 1712356800 | 151.36 | 1.36 | 0.91 | 149.69 | 151.71 | 148.18 | 3366540 |
| 1712270400 | 150 | -2.27 | -1.49 | 153.3 | 154.29 | 149.525 | 3676184 |
| 1712184000 | 152.27 | 3.12 | 2.09 | 150.84 | 152.36 | 149.19999 | 4303440 |
| 1712097600 | 149.15 | 1.53 | 1.04 | 147.66 | 151 | 147.43 | 4927024 |
| 1712011200 | 147.62 | -1.01 | -0.68 | 149.58 | 149.97 | 146.315 | 5418392 |
| 1711665600 | 148.63 | 1.3 | 0.88 | 147.27 | 149.05 | 146.63999 | 5196217 |
| 1711579200 | 147.33 | 3.54 | 2.46 | 144.38999 | 147.59 | 144.025 | 7089671 |
| 1711492800 | 143.79 | -12.78 | -8.16 | 157.77 | 157.99 | 143.03 | 18196884 |
| 1711406400 | 156.57 | 0.3 | 0.19 | 155.44999 | 157.3 | 155.02 | 3807377 |
| 1711147200 | 156.27 | 0.95 | 0.61 | 158.11 | 158.94999 | 156.03 | 3939386 |
| 1711060800 | 155.32 | 0.56 | 0.36 | 154.81 | 156.08 | 154.3 | 4017361 |
| 1710974400 | 154.76 | 1.56 | 1.02 | 152.5 | 154.82 | 152.01 | 2847995 |
| 1710888000 | 153.19999 | 1.51 | 1.00 | 151.11 | 153.645 | 150.21 | 4209642 |
| 1710801600 | 151.69 | -1.68 | -1.10 | 154 | 154.34 | 151.49 | 5157685 |
| 1710542400 | 153.37 | -0.52 | -0.34 | 153.12 | 154.71 | 152.93 | 8793193 |
| 1710456000 | 153.88999 | -0.87 | -0.56 | 154.5 | 154.7182 | 152.65 | 4101561 |
| 1710369600 | 154.76 | -2.62 | -1.66 | 157.75 | 158.91 | 154.55 | 4244232 |
| 1710283200 | 157.38 | 2.63 | 1.70 | 154.79 | 157.66 | 154.36 | 3868157 |
| 1710196800 | 154.75 | 0.79 | 0.51 | 153.88999 | 155.229 | 153.54 | 3264356 |
| 1709941200 | 153.96 | 0.55 | 0.36 | 153.93 | 155.19999 | 152.87 | 3449066 |
| 1709854800 | 153.41 | 0.86 | 0.56 | 153.22999 | 154.87 | 152.4719 | 3513326 |
| 1709768400 | 152.55 | 2.89 | 1.93 | 151 | 153.05 | 150.36 | 3470688 |
| 1709682000 | 149.66 | -0.95 | -0.63 | 150.08 | 151.56 | 149 | 3613523 |
| 1709595600 | 150.61 | 2.55 | 1.72 | 149.07 | 152.24 | 148.65 | 4562314 |
| 1709336400 | 148.06 | -0.2 | -0.13 | 148.01 | 148.6 | 146.84 | 2933465 |
| 1709250000 | 148.26 | 0.49 | 0.33 | 149.24 | 149.55 | 147.75 | 3338352 |
| 1709163600 | 147.77 | -0.5 | -0.34 | 147.43 | 148.37 | 147.06 | 2258711 |
| 1709077200 | 148.27 | 0.77 | 0.52 | 147.5 | 148.815 | 147.37 | 2379725 |
| 1708990800 | 147.5 | -1.13 | -0.76 | 148.08 | 148.26 | 146.56 | 3032396 |
| 1708731600 | 148.63 | -1.1 | -0.73 | 149.94999 | 150.405 | 148.55 | 2408640 |
| 1708645200 | 149.72999 | 1.46 | 0.98 | 148 | 149.88 | 147.19 | 3022727 |
| 1708558800 | 148.27 | -0.37 | -0.25 | 148.8 | 149.43 | 147.0301 | 3005894 |
| 1708472400 | 148.63999 | 0.23 | 0.15 | 147.88999 | 149.77 | 147.03 | 4254663 |
| 1708126800 | 148.41 | 1.43 | 0.97 | 145.66 | 148.99 | 144.935 | 5446263 |
| 1708040400 | 146.97999 | 2.76 | 1.91 | 145.27 | 147.49 | 144.16999 | 3852499 |
| 1707954000 | 144.22 | -0.68 | -0.47 | 145.54 | 145.88999 | 143.47 | 3828073 |
| 1707867600 | 144.9 | -2.55 | -1.73 | 146.01 | 146.69999 | 143.3 | 3700214 |
| 1707781200 | 147.44999 | 1.19 | 0.81 | 146.28 | 147.94999 | 146.27 | 3251855 |
| 1707522000 | 146.26 | -1.66 | -1.12 | 147.91999 | 147.91999 | 145.911 | 2825021 |
| 1707435600 | 147.91999 | 0.68 | 0.46 | 147.49 | 148.08 | 145.85499 | 3376424 |
| 1707349200 | 147.24 | 1.32 | 0.90 | 146.08 | 147.79 | 145.0901 | 3964775 |
| 1707262800 | 145.91999 | 6.84 | 4.92 | 141.71 | 146.428 | 141.35 | 7565982 |
| 1707176400 | 139.08 | -2.77 | -1.95 | 141.4 | 141.4 | 138.9 | 4531779 |
| 1706917200 | 141.85 | -0.56 | -0.39 | 141.88 | 142.38999 | 139.55 | 4339188 |
| 1706830800 | 142.41 | 0.51 | 0.36 | 142.04 | 142.69999 | 139.6 | 6774770 |
| 1706744400 | 141.9 | -3.16 | -2.18 | 144.81 | 145.59 | 141.9 | 10891436 |
| 1706658000 | 145.06 | -12.96 | -8.20 | 147 | 149.5 | 144.57 | 16979154 |
| 1706571600 | 158.02 | -1.28 | -0.80 | 158.41 | 158.75 | 156.5 | 5447552 |
| 1706312400 | 159.3 | -0.41 | -0.26 | 160 | 161.35 | 158.25 | 2808509 |
| 1706226000 | 159.71 | 3.13 | 2.00 | 158.84 | 160.33 | 158.159 | 4070039 |
| 1706139600 | 156.58 | -3.48 | -2.17 | 160.5 | 160.815 | 156.53 | 3182539 |
| 1706053200 | 160.06 | 1.46 | 0.92 | 158.57 | 160.46 | 158.57 | 3442538 |
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
