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 | -1.36 | -0.897275186383 | 151.57 | 155.8 | 147.98 | 50296 | 150.63520952 | CS |
| 4 | -3.79 | -2.46103896104 | 154 | 155.8 | 146.78 | 45223 | 151.12322942 | CS |
| 12 | -12.8 | -7.85227900129 | 163.01 | 166.41 | 138.43 | 62256 | 150.88222387 | CS |
| 26 | 16.2 | 12.0886501007 | 134.01 | 168.18 | 129.13 | 76884 | 150.67626462 | CS |
| 52 | -30.56 | -16.9054599768 | 180.77 | 191.78 | 129.13 | 65557 | 158.0031464 | CS |
| 156 | -0.43 | -0.285448751991 | 150.64 | 229.6 | 119.67 | 65569 | 159.01483338 | CS |
| 260 | 77.67 | 107.071960298 | 72.54 | 229.6 | 70.81 | 81579 | 148.87775711 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 150.21 | 0.65 | 0.43 | 149.66999 | 151.19 | 149.6 | 32548 |
| 1714081200 | 149.56 | -2.15 | -1.42 | 151.04 | 151.04 | 149.47999 | 48850 |
| 1713994800 | 151.71 | -0.8 | -0.52 | 153.33 | 155.8 | 150.16 | 51170 |
| 1713908400 | 152.51 | 1.59 | 1.05 | 151.63999 | 154 | 150.94999 | 54584 |
| 1713822000 | 150.91999 | 2.13 | 1.43 | 148.93 | 151.62 | 148.85 | 34720 |
| 1713562800 | 148.79 | -2.78 | -1.83 | 151.57 | 152.01 | 147.97999 | 62158 |
| 1713476400 | 151.57 | -0.11 | -0.07 | 150.62 | 152 | 149.8 | 61408 |
| 1713390000 | 151.68 | 1.37 | 0.91 | 150.6 | 151.93 | 150.11 | 22448 |
| 1713303600 | 150.31 | 0.06 | 0.04 | 149.41 | 152.71 | 149.41 | 38143 |
| 1713217200 | 150.25 | -1.12 | -0.74 | 150.41 | 152.15 | 149.71 | 40338 |
| 1712958000 | 151.37 | -1.64 | -1.07 | 152.91999 | 153.5 | 151.37 | 42418 |
| 1712871600 | 153.01 | 1.62 | 1.07 | 151.57 | 153.01 | 150.93 | 48630 |
| 1712785200 | 151.38999 | -1.71 | -1.12 | 151.04 | 152.75 | 150.94 | 28361 |
| 1712698800 | 153.1 | 1.21 | 0.80 | 151.76 | 153.1 | 151.61 | 40886 |
| 1712612400 | 151.88999 | -0.57 | -0.37 | 152.54 | 152.56 | 150.28 | 21627 |
| 1712353200 | 152.46 | 5.55 | 3.78 | 146.93 | 153.81 | 146.93 | 57217 |
| 1712266800 | 146.91 | -3.09 | -2.06 | 151.91 | 151.91 | 146.78 | 60849 |
| 1712180400 | 150 | -2.52 | -1.65 | 151.79 | 152.53 | 149.13 | 47715 |
| 1712094000 | 152.52 | -0.85 | -0.55 | 153 | 153 | 150.76 | 52021 |
| 1712007600 | 153.37 | -0.63 | -0.41 | 154 | 155.12 | 153 | 45694 |
| 1711662000 | 154 | 1.06 | 0.69 | 153.5 | 154.41999 | 153.47 | 57222 |
| 1711575600 | 152.94 | 2.61 | 1.74 | 151.86 | 153.04 | 150.74 | 54150 |
| 1711489200 | 150.33 | 0.07 | 0.05 | 151.65 | 151.88 | 150.32 | 54772 |
| 1711402800 | 150.26 | -0.26 | -0.17 | 149.97 | 151.15 | 149.79 | 27553 |
| 1711143600 | 150.52 | -3.26 | -2.12 | 153.02 | 153.02 | 149.38999 | 44320 |
| 1711057200 | 153.78 | 1.68 | 1.10 | 152.91 | 154.77 | 152 | 61148 |
| 1710970800 | 152.1 | 4.56 | 3.09 | 147.55 | 152.65 | 147.55 | 65261 |
| 1710884400 | 147.54 | 0.1 | 0.07 | 145.72 | 148.22999 | 145.72 | 51322 |
| 1710798000 | 147.44 | -1.98 | -1.33 | 149.94999 | 149.94999 | 145.46 | 32822 |
| 1710538800 | 149.41999 | -2.24 | -1.48 | 150.54 | 151.72 | 149.04 | 78763 |
| 1710452400 | 151.66 | 1.18 | 0.78 | 151.22999 | 151.77 | 149.59 | 63174 |
| 1710366000 | 150.47999 | -0.69 | -0.46 | 150.37 | 151.11 | 149.04 | 97149 |
| 1710279600 | 151.16999 | 4.11 | 2.79 | 147.72999 | 151.91999 | 146.61 | 74876 |
| 1710193200 | 147.06 | 0.79 | 0.54 | 146.36 | 148.38999 | 145.49 | 27045 |
| 1709937600 | 146.27 | -1.73 | -1.17 | 147.99 | 147.99 | 145.71 | 44769 |
| 1709851200 | 148 | 2 | 1.37 | 148.15 | 149.91999 | 147.34 | 69503 |
| 1709764800 | 146 | 2.15 | 1.49 | 145.44999 | 147.36 | 144.63 | 158283 |
| 1709678400 | 143.85 | -9.95 | -6.47 | 152.5 | 152.5 | 142.19999 | 157116 |
| 1709592000 | 153.8 | 4.73 | 3.17 | 149.07 | 155.78 | 149.07 | 88532 |
| 1709332800 | 149.07 | 8.39 | 5.96 | 140.38 | 150.91 | 140.25 | 120129 |
| 1709246400 | 140.68 | -13.7 | -8.87 | 146 | 150.75 | 138.43 | 317036 |
| 1709160000 | 154.38 | 2.62 | 1.73 | 150.76 | 155 | 150.76 | 63284 |
| 1709073600 | 151.76 | -3.12 | -2.01 | 153.3 | 155.5 | 151.05 | 81971 |
| 1708987200 | 154.88 | 0.55 | 0.36 | 155.07 | 155.91999 | 153.94 | 54328 |
| 1708728000 | 154.33 | 5.61 | 3.77 | 148.79 | 154.51 | 147.66999 | 75108 |
| 1708641600 | 148.72 | -1.28 | -0.85 | 152 | 152.02 | 148.24 | 110384 |
| 1708555200 | 150 | -3.97 | -2.58 | 152.4 | 152.4 | 147.8 | 68221 |
| 1708468800 | 153.97 | -6.41 | -4.00 | 159.44 | 159.44 | 153.08 | 50794 |
| 1708123200 | 160.38 | -1.75 | -1.08 | 161.49 | 162.5 | 159.97999 | 30430 |
| 1708036800 | 162.13 | 0.25 | 0.15 | 160.91999 | 162.13 | 159.1 | 36668 |
| 1707950400 | 161.88 | 2.45 | 1.54 | 159.44 | 162.94999 | 159.44 | 26475 |
| 1707864000 | 159.43 | -1.28 | -0.80 | 157.08 | 160.61 | 157 | 47203 |
| 1707777600 | 160.71 | 0.42 | 0.26 | 159.68 | 161.01 | 159 | 108391 |
| 1707518400 | 160.29 | 3.79 | 2.42 | 157.29 | 161.11 | 155.97 | 55909 |
| 1707432000 | 156.5 | -1.55 | -0.98 | 157.06 | 157.6 | 155.97999 | 41778 |
| 1707345600 | 158.05 | 0 | 0.00 | 158.05 | 158.05 | 158.05 | 0 |
| 1707259200 | 158.05 | -3.54 | -2.19 | 161.07 | 161.31 | 155.96 | 69404 |
| 1707172800 | 161.59 | -4.22 | -2.55 | 165.82 | 165.82 | 161.5 | 30787 |
| 1706913600 | 165.81 | 1.6 | 0.97 | 163.01 | 166.41 | 162.77 | 26032 |
| 1706827200 | 164.21 | 0.49 | 0.30 | 163.72999 | 165.88 | 163.72999 | 47404 |
| 1706740800 | 163.72 | -2.34 | -1.41 | 165.26 | 165.94999 | 163.59 | 30709 |
| 1706654400 | 166.06 | 0.75 | 0.45 | 163.97 | 166.9 | 163.94999 | 45765 |
| 1706568000 | 165.31 | 0.79 | 0.48 | 163.94999 | 165.31 | 163.13 | 31174 |
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
