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 | 2.39 | 1.69191561659 | 141.26 | 146.59 | 140.36 | 24721 | 143.21521365 | SP |
| 4 | -9.85 | -6.41693811075 | 153.5 | 154.25 | 140.36 | 24740 | 147.51318571 | SP |
| 12 | -5.42 | -3.63587576306 | 149.07 | 156.99 | 140.36 | 27093 | 150.17682004 | SP |
| 26 | 8.48 | 6.27358141599 | 135.17 | 161.41 | 130.2701 | 30718 | 148.11777613 | SP |
| 52 | -8.85 | -5.80327868852 | 152.5 | 161.41 | 130.2701 | 30225 | 150.1130145 | SP |
| 156 | -21.19 | -12.8548895899 | 164.84 | 176.64 | 121.6785 | 38809 | 152.09224218 | SP |
| 260 | 4.66 | 3.35275919131 | 138.99 | 186.5106 | 108.08 | 69171 | 147.26946604 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 143.65 | 1.06 | 0.74 | 142.94999 | 144.3 | 142.61 | 39458 |
| 1714084200 | 142.59 | -2.76 | -1.90 | 143.76 | 143.76 | 141.5001 | 47857 |
| 1713997800 | 145.3496 | 0.38 | 0.26 | 145.72999 | 146.16 | 144.76 | 17116 |
| 1713911400 | 144.97 | 2.04 | 1.43 | 143.82 | 146.59 | 143.82 | 18167 |
| 1713825000 | 142.93 | 1.25 | 0.88 | 142.13999 | 143.89009 | 141.51 | 18923 |
| 1713565800 | 141.68 | 0.16 | 0.11 | 141.26 | 142.1725 | 140.36 | 21566 |
| 1713479400 | 141.52 | -2.19 | -1.52 | 143 | 143.638 | 141.52 | 24005 |
| 1713393000 | 143.71 | -1.02 | -0.70 | 145.19999 | 145.5 | 143.69 | 24150 |
| 1713306600 | 144.72999 | -0.32 | -0.22 | 144.63 | 146.4283 | 144.63 | 38544 |
| 1713220200 | 145.04499 | -2.28 | -1.54 | 148.26 | 148.26 | 144.75 | 21697 |
| 1712961000 | 147.32 | -3.17 | -2.11 | 149.75 | 150.27 | 147.14009 | 21491 |
| 1712874600 | 150.49 | -0.35 | -0.23 | 151.37 | 151.71 | 149.68 | 18420 |
| 1712788200 | 150.84 | -2.42 | -1.58 | 150.28 | 151.15 | 149.8701 | 23377 |
| 1712701800 | 153.26 | 2.24 | 1.48 | 151.61 | 153.35 | 151.61 | 21379 |
| 1712615400 | 151.02 | -0.05 | -0.03 | 151.12 | 151.44 | 150.78 | 9449 |
| 1712356200 | 151.07 | 0.7 | 0.47 | 149.72999 | 151.9708 | 149.72999 | 18691 |
| 1712269800 | 150.37 | -1.62 | -1.07 | 153.02 | 153.425 | 149.99 | 30665 |
| 1712183400 | 151.99 | 0.21 | 0.14 | 151.05 | 152.31 | 151.05 | 29424 |
| 1712097000 | 151.78 | -2.23 | -1.45 | 152.86 | 152.86 | 151.6399 | 39587 |
| 1712010600 | 154.01 | 0.24 | 0.16 | 153.5 | 154.25 | 152.63 | 29325 |
| 1711665000 | 153.77 | -0.98 | -0.63 | 155.16999 | 155.41999 | 153.77 | 19185 |
| 1711578600 | 154.75 | 1.7 | 1.11 | 153.86 | 154.7786 | 152.68279 | 24408 |
| 1711492200 | 153.05 | -0.43 | -0.28 | 153.72999 | 154.47 | 152.88 | 30492 |
| 1711405800 | 153.47999 | 0.3 | 0.20 | 153.16 | 154.3 | 152.9802 | 25974 |
| 1711146600 | 153.18 | -0.87 | -0.56 | 154.13999 | 154.25 | 152.72 | 17615 |
| 1711060200 | 154.05 | 1.23 | 0.80 | 154.94 | 156.108 | 154.05 | 22868 |
| 1710973800 | 152.82 | 0.2 | 0.13 | 152.25 | 152.99 | 151.18 | 24133 |
| 1710887400 | 152.62 | 1.27 | 0.84 | 151.02 | 152.9099 | 151.02 | 14879 |
| 1710801000 | 151.35 | -0.37 | -0.24 | 152.16 | 152.3751 | 151.13999 | 20651 |
| 1710541800 | 151.72 | 0.17 | 0.11 | 151.26 | 152.1299 | 151.24 | 15119 |
| 1710455400 | 151.55 | -3.1 | -2.00 | 154.33 | 154.75 | 150.6301 | 15201 |
| 1710369000 | 154.65 | 0.08 | 0.05 | 155.47 | 156.22999 | 154.1793 | 16140 |
| 1710282600 | 154.57 | -1.42 | -0.91 | 155.27 | 155.41999 | 154.13 | 21270 |
| 1710196200 | 155.99 | 0.98 | 0.63 | 155.12 | 156.72 | 155.12 | 17819 |
| 1709940600 | 155.01 | 0.22 | 0.14 | 155.38999 | 156.99 | 154.71 | 19326 |
| 1709854200 | 154.79 | 1.7 | 1.11 | 153.8 | 155.3043 | 153.69 | 19537 |
| 1709767800 | 153.09 | 0.21 | 0.14 | 153.58 | 153.63999 | 152.6959 | 17591 |
| 1709681400 | 152.88 | -1.4 | -0.91 | 153.54 | 154.285 | 152.21 | 14436 |
| 1709595000 | 154.2793 | -0.26 | -0.17 | 154.94999 | 154.94999 | 153.62899 | 28300 |
| 1709335800 | 154.54 | 3.8 | 2.52 | 151.76 | 155.63999 | 151.76 | 29798 |
| 1709249400 | 150.74 | -1.86 | -1.22 | 153.75 | 154.37 | 150.74 | 15922 |
| 1709163000 | 152.6 | -1.29 | -0.84 | 152.96 | 153.19 | 152.38999 | 20341 |
| 1709076600 | 153.88999 | 1.8 | 1.18 | 152.94 | 154.41 | 152.13749 | 19941 |
| 1708990200 | 152.09 | 1.29 | 0.86 | 150.19 | 152.38999 | 150.19 | 24771 |
| 1708731000 | 150.8 | 0.68 | 0.45 | 150.51 | 151.6832 | 150.44999 | 150570 |
| 1708644600 | 150.12 | 1.35 | 0.91 | 149.38999 | 150.86 | 148.4195 | 31115 |
| 1708558200 | 148.77 | 0.38 | 0.26 | 148.02 | 149.71 | 147.6342 | 26891 |
| 1708471800 | 148.3895 | -0.8 | -0.54 | 148.41999 | 149.5 | 147.9 | 21515 |
| 1708126200 | 149.19 | -0.96 | -0.64 | 149.3 | 150.57 | 149.19 | 17810 |
| 1708039800 | 150.15 | 2.49 | 1.69 | 148.57 | 150.15 | 148.01 | 87094 |
| 1707953400 | 147.66 | 2.58 | 1.78 | 146.5 | 147.66 | 146.08 | 24087 |
| 1707867000 | 145.08 | -3.64 | -2.45 | 146.13 | 146.925 | 144.27 | 25417 |
| 1707780600 | 148.72 | 0.64 | 0.43 | 147.93 | 149.1 | 147.56 | 19010 |
| 1707521400 | 148.08 | -0.18 | -0.12 | 148.61 | 148.61 | 147.47999 | 19864 |
| 1707435000 | 148.26 | -0.12 | -0.08 | 148.01 | 148.58 | 147.363 | 27004 |
| 1707348600 | 148.38 | -2.83 | -1.87 | 151.03 | 151.03 | 148.31 | 27668 |
| 1707262200 | 151.21 | 2.87 | 1.93 | 148.47 | 151.22989 | 148.47 | 68039 |
| 1707175800 | 148.34 | -0.41 | -0.28 | 147.74 | 148.864 | 147.15 | 13848 |
| 1706916600 | 148.7526 | -1.59 | -1.06 | 149.07 | 149.13 | 147.44999 | 47843 |
| 1706830200 | 150.34 | 1.41 | 0.95 | 149.55 | 150.70419 | 148.505 | 22340 |
| 1706743800 | 148.93 | -2.52 | -1.66 | 151.07 | 151.33 | 148.93 | 54391 |
| 1706657400 | 151.4512 | -1.24 | -0.81 | 152.07 | 152.25 | 151.05 | 14578 |
| 1706571000 | 152.69 | 1.95 | 1.29 | 150.76 | 153.01 | 150 | 18359 |
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
