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 | -0.88 | -0.584989696204 | 150.43 | 151.09 | 146.62 | 409289 | 149.29678265 | CS |
| 4 | -3.72 | -2.42708944999 | 153.27 | 162.64 | 146.62 | 451726 | 153.57238306 | CS |
| 12 | 13.44 | 9.87436632136 | 136.11 | 162.64 | 118.635 | 431304 | 145.984622 | CS |
| 26 | 33.56 | 28.9335287525 | 115.99 | 162.64 | 113.57 | 375766 | 139.49985988 | CS |
| 52 | 36.36 | 32.1229790618 | 113.19 | 162.64 | 103.275 | 430373 | 129.6054736 | CS |
| 156 | 52.94 | 54.7976399959 | 96.61 | 162.64 | 78.06 | 590512 | 109.6516051 | CS |
| 260 | 77.3 | 106.989619377 | 72.25 | 162.64 | 28.99 | 601982 | 90.49987005 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 149.55 | 1.18 | 0.80 | 149.37 | 151.09 | 149.37 | 356489 |
| 1714084800 | 148.37 | -1.53 | -1.02 | 149.07 | 149.07 | 146.62 | 541135 |
| 1713998400 | 149.9 | 0.54 | 0.36 | 148.72999 | 149.9 | 147.76499 | 375653 |
| 1713912000 | 149.36 | -0.32 | -0.21 | 148.69999 | 150.72999 | 148.69999 | 348894 |
| 1713825600 | 149.68 | -1.08 | -0.72 | 150.43 | 151.07 | 148.36 | 424273 |
| 1713566400 | 150.76 | 1.82 | 1.22 | 149.08 | 150.96 | 148.02 | 483836 |
| 1713480000 | 148.94 | 0.35 | 0.24 | 152.37 | 152.37 | 148.21 | 494656 |
| 1713393600 | 148.59 | -1.58 | -1.05 | 151.38999 | 152.33 | 148.08 | 473970 |
| 1713307200 | 150.16999 | -3.1 | -2.02 | 150.65 | 151.19 | 148.36 | 446971 |
| 1713220800 | 153.27 | -0.19 | -0.12 | 154.61 | 154.94 | 151.85 | 487024 |
| 1712961600 | 153.46 | -2.05 | -1.32 | 154.86 | 155.47 | 152.91 | 345983 |
| 1712875200 | 155.51 | -1.98 | -1.26 | 157.69999 | 157.86 | 155.15 | 392637 |
| 1712788800 | 157.49 | -4.57 | -2.82 | 158.695 | 161.13 | 155.46 | 498568 |
| 1712702400 | 162.06 | 3.91 | 2.47 | 159.47999 | 162.63999 | 157.97 | 530532 |
| 1712616000 | 158.15 | -2.32 | -1.45 | 158.91999 | 160.13999 | 156.87 | 402160 |
| 1712356800 | 160.47 | 3.33 | 2.12 | 156.79 | 160.94 | 156.29 | 541514 |
| 1712270400 | 157.13999 | 0.1 | 0.06 | 159.27 | 160 | 157.02 | 538891 |
| 1712184000 | 157.04 | 3.56 | 2.32 | 155.87 | 158.18 | 154.65 | 448284 |
| 1712097600 | 153.47999 | -0.78 | -0.51 | 153.15 | 154.03 | 151.81 | 539292 |
| 1712011200 | 154.26 | 1.46 | 0.96 | 153.27 | 154.46 | 151.245 | 363761 |
| 1711665600 | 152.8 | 0.45 | 0.30 | 152.59 | 153.13999 | 151.66999 | 454000 |
| 1711579200 | 152.35 | 2.2 | 1.47 | 151 | 152.49 | 150.77 | 257173 |
| 1711492800 | 150.15 | 0.16 | 0.11 | 150.66999 | 151 | 148.96 | 358697 |
| 1711406400 | 149.99 | -0.33 | -0.22 | 150.3 | 151.49 | 149.71 | 487366 |
| 1711147200 | 150.32 | -0.08 | -0.05 | 150.66999 | 150.875 | 149.08 | 221368 |
| 1711060800 | 150.4 | -0.02 | -0.01 | 151.47 | 151.6 | 149.93 | 223017 |
| 1710974400 | 150.41999 | 4.49 | 3.08 | 144.72999 | 151.21 | 144.72999 | 408058 |
| 1710888000 | 145.93 | 2.19 | 1.52 | 143.68 | 146.16 | 142.84 | 278497 |
| 1710801600 | 143.74 | -3.05 | -2.08 | 148.13999 | 148.13999 | 143.63 | 394399 |
| 1710542400 | 146.79 | 4.28 | 3.00 | 144.04 | 147.81 | 143.4 | 1222011 |
| 1710456000 | 142.51 | -1.66 | -1.15 | 143.81 | 144.02 | 141.365 | 347734 |
| 1710369600 | 144.16999 | 2.75 | 1.94 | 142.19999 | 144.5 | 142.125 | 356318 |
| 1710283200 | 141.41999 | -0.38 | -0.27 | 142.28 | 142.28 | 140.44999 | 325430 |
| 1710196800 | 141.8 | 0.12 | 0.08 | 141.33 | 141.97999 | 139.69999 | 367715 |
| 1709941200 | 141.68 | -0.92 | -0.65 | 143.46 | 143.46 | 141.29 | 375953 |
| 1709854800 | 142.6 | 1.43 | 1.01 | 142 | 143.75 | 141.05 | 413741 |
| 1709768400 | 141.16999 | 1.21 | 0.86 | 141.76 | 141.76 | 139.69 | 296192 |
| 1709682000 | 139.96 | -0.13 | -0.09 | 138.97 | 141.57 | 138.97 | 288813 |
| 1709595600 | 140.09 | 2.71 | 1.97 | 137.61 | 141.38 | 136.36 | 415572 |
| 1709336400 | 137.38 | -1.33 | -0.96 | 138.6 | 139.38 | 136.6 | 260913 |
| 1709250000 | 138.71 | 2.82 | 2.08 | 136.38999 | 138.8 | 135.55 | 482343 |
| 1709163600 | 135.88999 | -0.91 | -0.67 | 135.82 | 138.04 | 135.18 | 240542 |
| 1709077200 | 136.8 | -0.62 | -0.45 | 137.74 | 138.04 | 136.63 | 259999 |
| 1708990800 | 137.41999 | 0.63 | 0.46 | 135.97 | 138.62 | 135.01 | 416636 |
| 1708731600 | 136.79 | -3.79 | -2.70 | 141.29 | 141.455 | 136.16 | 499119 |
| 1708645200 | 140.58 | 5.1 | 3.76 | 136.34 | 140.68 | 134.69999 | 396101 |
| 1708558800 | 135.47999 | 2.67 | 2.01 | 133.62 | 136.33 | 132.22 | 853541 |
| 1708472400 | 132.81 | -11.34 | -7.87 | 126.29 | 140.34 | 118.635 | 1853403 |
| 1708126800 | 144.15 | -0.1 | -0.07 | 143.85 | 145.97999 | 142.99 | 559100 |
| 1708040400 | 144.25 | 3.06 | 2.17 | 141.82 | 144.46 | 140.31 | 402657 |
| 1707954000 | 141.19 | 1.46 | 1.04 | 141 | 142.16999 | 139.69 | 364633 |
| 1707867600 | 139.72999 | -4.21 | -2.92 | 140.69 | 140.79 | 137.63 | 298760 |
| 1707781200 | 143.94 | 1.82 | 1.28 | 142.29 | 144.82 | 142.1 | 263543 |
| 1707522000 | 142.12 | -0.68 | -0.48 | 142.51 | 143.51 | 141.0295 | 269646 |
| 1707435600 | 142.8 | 1.85 | 1.31 | 141.22999 | 143.44999 | 140.03 | 311884 |
| 1707349200 | 140.94999 | 1.59 | 1.14 | 139.79 | 141.63999 | 139.025 | 279361 |
| 1707262800 | 139.36 | 1.15 | 0.83 | 138.65 | 140.66 | 137.97999 | 198300 |
| 1707176400 | 138.21 | -0.33 | -0.24 | 136.11 | 139.25 | 134.93 | 278592 |
| 1706917200 | 138.54 | -1.29 | -0.92 | 137.8 | 139.155 | 136.12 | 237443 |
| 1706830800 | 139.83 | 1.48 | 1.07 | 139.13 | 140.115 | 137.75 | 223311 |
| 1706744400 | 138.35 | -3.31 | -2.34 | 141.91999 | 142 | 138.315 | 296765 |
| 1706658000 | 141.66 | 0.48 | 0.34 | 140.32 | 142.11 | 139.59 | 205017 |
| 1706571600 | 141.18 | -0.01 | -0.01 | 141.35 | 141.35 | 139.41999 | 184969 |
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
