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 | -1.25 | -0.854291962821 | 146.32 | 146.32 | 142.51 | 83429 | 143.72635648 | CS |
| 4 | -9.53 | -6.16429495472 | 154.6 | 156.27 | 142.51 | 83583 | 149.03342303 | CS |
| 12 | 1.67 | 1.16457461646 | 143.4 | 159.52 | 138.38 | 101289 | 150.6975427 | CS |
| 26 | 22.02 | 17.8951645672 | 123.05 | 159.52 | 110.74 | 104911 | 141.98041849 | CS |
| 52 | 16.6 | 12.9213045847 | 128.47 | 159.52 | 110.74 | 97320 | 136.58851966 | CS |
| 156 | 19.71 | 15.7227185705 | 125.36 | 174.2909 | 110.1456 | 103606 | 136.38404148 | CS |
| 260 | 46.08 | 46.5501565815 | 98.99 | 174.2909 | 78.3 | 110755 | 121.2325903 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911700 | 145.07 | 1.35 | 0.94 | 143.36 | 145.52 | 143.36 | 70624 |
| 1713825300 | 143.72 | 0.24 | 0.17 | 144.13 | 145.1099 | 143.02 | 64336 |
| 1713566100 | 143.47999 | 0.36 | 0.25 | 142.63999 | 144.11 | 142.51 | 94637 |
| 1713479700 | 143.12 | -0.68 | -0.47 | 143.88999 | 145.53 | 142.65 | 124973 |
| 1713393300 | 143.8 | -1.82 | -1.25 | 146.32 | 146.32 | 143.68 | 62573 |
| 1713306900 | 145.62 | -1.14 | -0.78 | 146.38999 | 147.94999 | 144.94999 | 64914 |
| 1713220500 | 146.76 | -1.14 | -0.77 | 147.72 | 149.63 | 145.93 | 77674 |
| 1712961300 | 147.9 | -1.4 | -0.94 | 148.3 | 149.5 | 146.05 | 77443 |
| 1712874900 | 149.3 | 0.31 | 0.21 | 149.05 | 150.245 | 148.09 | 75970 |
| 1712788500 | 148.99 | -4.57 | -2.98 | 149.44999 | 150.1 | 147.93 | 95969 |
| 1712702100 | 153.56 | 0.77 | 0.50 | 153.19999 | 153.8 | 151.97 | 62118 |
| 1712615700 | 152.79 | 2.55 | 1.70 | 151.22999 | 153.3 | 150.4 | 52246 |
| 1712356500 | 150.24 | -0.63 | -0.42 | 150.05 | 151.4899 | 149.47 | 86101 |
| 1712270100 | 150.87 | -1.72 | -1.13 | 153.97999 | 153.97999 | 150.35 | 70622 |
| 1712183700 | 152.59 | 1.84 | 1.22 | 149.44999 | 153.07 | 149.44999 | 91048 |
| 1712097300 | 150.75 | -1.37 | -0.90 | 151.59 | 152.32 | 148.9 | 134243 |
| 1712010900 | 152.12 | -2.83 | -1.83 | 155.44999 | 155.44999 | 151.38 | 69289 |
| 1711665300 | 154.94999 | 0.49 | 0.32 | 154.88999 | 156.27 | 154.66999 | 95985 |
| 1711578900 | 154.46 | 1.02 | 0.66 | 154.6 | 155.66 | 153.65 | 117311 |
| 1711492500 | 153.44 | -0.19 | -0.12 | 154.15 | 154.59 | 153.22999 | 66205 |
| 1711406100 | 153.63 | -1.92 | -1.23 | 156.04 | 156.585 | 153.58 | 57960 |
| 1711146900 | 155.55 | -1.38 | -0.88 | 157.4 | 157.91999 | 155.13999 | 61941 |
| 1711060500 | 156.93 | 0.02 | 0.01 | 157.51 | 158.38 | 156.51 | 109214 |
| 1710974100 | 156.91 | 0.12 | 0.08 | 156.27 | 158.05 | 155.54 | 92779 |
| 1710887700 | 156.79 | 0.92 | 0.59 | 155.87 | 158.1 | 155.34 | 88858 |
| 1710801300 | 155.87 | -0.52 | -0.33 | 156.19 | 157.41 | 155.63999 | 104658 |
| 1710542100 | 156.38999 | 2.4 | 1.56 | 153.63999 | 156.459 | 153.08 | 362262 |
| 1710455700 | 153.99 | -1.28 | -0.82 | 154.59 | 154.59 | 152.715 | 92158 |
| 1710369300 | 155.27 | -0.31 | -0.20 | 155.08 | 156.41999 | 154.03219 | 109134 |
| 1710282900 | 155.58 | -0.46 | -0.29 | 155.65 | 156.175 | 154.11 | 86852 |
| 1710196500 | 156.04 | -0.38 | -0.24 | 156.06 | 157.405 | 155.52 | 66285 |
| 1709940900 | 156.41999 | -0.57 | -0.36 | 158.22 | 159.41 | 156.29 | 75926 |
| 1709854500 | 156.99 | -0.06 | -0.04 | 157.51 | 159.52 | 155.99 | 85660 |
| 1709768100 | 157.05 | 2.55 | 1.65 | 156.19 | 157.5 | 154.91 | 78400 |
| 1709681700 | 154.5 | -2.49 | -1.59 | 155.91 | 157.595 | 154.13999 | 68674 |
| 1709595300 | 156.99 | 0.06 | 0.04 | 156.77 | 158.43 | 156.31 | 61089 |
| 1709336100 | 156.93 | -0.26 | -0.17 | 157.29 | 157.6 | 155.51 | 72694 |
| 1709249700 | 157.19 | 3.11 | 2.02 | 155.75 | 158.27 | 155.27 | 96762 |
| 1709163300 | 154.08 | -0.56 | -0.36 | 153 | 154.33 | 152.66999 | 70559 |
| 1709076900 | 154.63999 | -0.8 | -0.51 | 156.19999 | 156.19999 | 154.22 | 69217 |
| 1708990500 | 155.44 | -1.44 | -0.92 | 155.74 | 156.235 | 154.08 | 131249 |
| 1708731300 | 156.88 | 1.59 | 1.02 | 155 | 157.25 | 154.94 | 103875 |
| 1708644900 | 155.29 | 1.63 | 1.06 | 153.36 | 155.57 | 153.08 | 160141 |
| 1708558500 | 153.66 | -3.61 | -2.30 | 155.24 | 156.35 | 152.335 | 190061 |
| 1708472100 | 157.27 | 8.07 | 5.41 | 148.46 | 157.465 | 148.34 | 184432 |
| 1708126500 | 149.19999 | 2.81 | 1.92 | 148 | 151.535 | 145.0394 | 129350 |
| 1708040100 | 146.38999 | 3.66 | 2.56 | 142.66 | 146.84 | 141.585 | 118309 |
| 1707953700 | 142.72999 | 2.15 | 1.53 | 142.28 | 143.44 | 140.19 | 119531 |
| 1707867300 | 140.58 | -4.75 | -3.27 | 142.13999 | 144.4 | 139.57 | 179704 |
| 1707780900 | 145.33 | 0.19 | 0.13 | 145.19999 | 146.59 | 144.19999 | 135492 |
| 1707521700 | 145.13999 | 1.71 | 1.19 | 143.9 | 145.6 | 143 | 106681 |
| 1707435300 | 143.43 | 1.15 | 0.81 | 142.5 | 143.63999 | 141.895 | 84623 |
| 1707348900 | 142.28 | 1.07 | 0.76 | 141.34 | 143.91 | 139.91 | 131578 |
| 1707262500 | 141.21 | 0.93 | 0.66 | 140.31 | 142.66 | 140.31 | 83654 |
| 1707176100 | 140.28 | -2.86 | -2.00 | 141.38 | 141.66 | 138.38 | 116927 |
| 1706916900 | 143.13999 | 0.24 | 0.17 | 141.35 | 143.54 | 141.02 | 101058 |
| 1706830500 | 142.9 | 2.74 | 1.95 | 141.37 | 143.05 | 139.84 | 97578 |
| 1706744100 | 140.16 | -2.77 | -1.94 | 143.4 | 143.675 | 140.05 | 135148 |
| 1706657700 | 142.93 | 1.01 | 0.71 | 140.94999 | 143.11 | 140.63999 | 85465 |
| 1706571300 | 141.91999 | 2.49 | 1.79 | 138.91999 | 141.94999 | 138.28 | 59659 |
| 1706312100 | 139.43 | 0.06 | 0.04 | 140.32 | 140.705 | 138.85 | 73761 |
| 1706225700 | 139.37 | -0.31 | -0.22 | 141.44999 | 141.44999 | 138.34 | 97932 |
| 1706139300 | 139.68 | -2.3 | -1.62 | 143.38 | 143.85 | 139.38 | 70000 |
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
