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 | -1.93 | -1.27687727423 | 151.15 | 153.03 | 148.835 | 9425 | 150.76145379 | CS |
| 4 | 0.07 | 0.0469326181696 | 149.15 | 154.1099 | 147.62 | 11633 | 150.40963947 | CS |
| 12 | -7.23 | -4.62128475551 | 156.45 | 165.5 | 144.345 | 17474 | 151.57028365 | CS |
| 26 | -6.78 | -4.34615384615 | 156 | 173.98 | 144.345 | 14827 | 155.90259853 | CS |
| 52 | -12.78 | -7.88888888889 | 162 | 188.28 | 144.345 | 13565 | 161.28521456 | CS |
| 156 | -21.78 | -12.7368421053 | 171 | 234.8362 | 144.345 | 11197 | 172.37812179 | CS |
| 260 | 6.46 | 4.5250770524 | 142.76 | 234.8362 | 75 | 13474 | 152.35036581 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516500 | 149.22 | -1.05 | -0.70 | 149.44 | 150.9699 | 149.22 | 8760 |
| 1714430100 | 150.27 | -1.22 | -0.81 | 152.22 | 152.22 | 149.28 | 9247 |
| 1714170900 | 151.49 | 0.51 | 0.34 | 150.4 | 152.79 | 149.19999 | 8322 |
| 1714084500 | 150.97999 | -0.72 | -0.47 | 150.29 | 150.97999 | 148.835 | 10508 |
| 1713998100 | 151.69999 | 0.33 | 0.22 | 151.15 | 153.03 | 151.01 | 10333 |
| 1713911700 | 151.37 | -0.49 | -0.32 | 152.33 | 154.1099 | 151.37 | 9438 |
| 1713825300 | 151.86 | 1.03 | 0.68 | 150.83 | 153.76 | 150 | 27808 |
| 1713566100 | 150.83 | 2.43 | 1.64 | 147.8 | 151.55 | 147.8 | 10727 |
| 1713479700 | 148.4 | 0.51 | 0.34 | 147.62 | 148.99 | 147.62 | 8842 |
| 1713393300 | 147.88999 | -1.37 | -0.92 | 149.8 | 150.55 | 147.88999 | 17032 |
| 1713306900 | 149.26 | -0.15 | -0.10 | 149.38999 | 150.81 | 149.1054 | 8811 |
| 1713220500 | 149.41 | -1.16 | -0.77 | 150.46 | 150.46 | 148.74 | 10832 |
| 1712961300 | 150.57 | 0.46 | 0.31 | 148.84 | 151.525 | 148.25 | 13023 |
| 1712874900 | 150.11 | -0.34 | -0.23 | 151.22 | 151.62 | 149.76 | 10836 |
| 1712788500 | 150.44999 | -2 | -1.31 | 150.47999 | 150.49 | 149.3 | 13549 |
| 1712702100 | 152.44999 | 0.23 | 0.15 | 152.22 | 153 | 152.13999 | 7791 |
| 1712615700 | 152.22 | 2.76 | 1.85 | 150.97 | 153.94 | 149.41 | 12248 |
| 1712356500 | 149.46 | -0.65 | -0.43 | 150.24 | 150.75 | 148.26 | 11998 |
| 1712270100 | 150.11 | 0.8 | 0.54 | 149.85 | 152 | 149.57 | 12765 |
| 1712183700 | 149.31 | 0.22 | 0.15 | 149.15 | 150.78 | 148.9 | 10564 |
| 1712097300 | 149.09 | -1.5 | -1.00 | 149.16999 | 150.47999 | 148.33 | 14102 |
| 1712010900 | 150.59 | -3.58 | -2.32 | 153.86 | 153.86 | 150.59 | 12217 |
| 1711665300 | 154.16999 | 1.15 | 0.75 | 153.88 | 154.19 | 151.975 | 25090 |
| 1711578900 | 153.02 | 3.28 | 2.19 | 151.16999 | 153.63 | 151 | 26635 |
| 1711492500 | 149.74 | -1.34 | -0.89 | 151.75 | 153.63 | 149.74 | 22361 |
| 1711406100 | 151.08 | 0.71 | 0.47 | 149.84 | 151.51 | 149.8 | 13529 |
| 1711146900 | 150.37 | -0.95 | -0.63 | 150.88999 | 152.01 | 149.18 | 13854 |
| 1711060500 | 151.32 | -0.52 | -0.34 | 152.44999 | 152.44999 | 148.54 | 27399 |
| 1710974100 | 151.84 | 1.05 | 0.70 | 150.35 | 153.09 | 149.6975 | 9998 |
| 1710887700 | 150.79 | 1.08 | 0.72 | 149.75 | 152 | 145.99959 | 18300 |
| 1710801300 | 149.71 | -0.24 | -0.16 | 150.72999 | 151.62 | 149.29 | 19798 |
| 1710542100 | 149.94999 | -0.24 | -0.16 | 149 | 151.75 | 148.38999 | 34589 |
| 1710455700 | 150.19 | -3.39 | -2.21 | 152.77 | 152.77 | 149.19999 | 20811 |
| 1710369300 | 153.58 | 0.66 | 0.43 | 153.01 | 155.44 | 152.96 | 15218 |
| 1710282900 | 152.91999 | -0.58 | -0.38 | 152.6 | 153.38 | 150.72 | 24824 |
| 1710196500 | 153.5 | 1.97 | 1.30 | 152.44999 | 154 | 150.88 | 21092 |
| 1709940900 | 151.53 | -2.3 | -1.50 | 153.58 | 155.19999 | 150.91999 | 28826 |
| 1709854500 | 153.83 | 0.1 | 0.07 | 153.83 | 156.46 | 151.5 | 30594 |
| 1709768100 | 153.72999 | 1.63 | 1.07 | 153.15 | 153.72999 | 151.46 | 15314 |
| 1709681700 | 152.1 | -1.09 | -0.71 | 153.18 | 156.6 | 151.9 | 27197 |
| 1709595300 | 153.19 | 1.39 | 0.92 | 151.88999 | 155.72 | 151.88999 | 19516 |
| 1709336100 | 151.8 | 7.12 | 4.92 | 145.58 | 152.4501 | 144.63 | 24509 |
| 1709249700 | 144.68 | -2.54 | -1.73 | 148.59 | 150.77 | 144.345 | 34215 |
| 1709163300 | 147.22 | 0.52 | 0.35 | 145.99 | 147.3 | 145.99 | 5432 |
| 1709076900 | 146.69999 | -3.36 | -2.24 | 151.69 | 151.94 | 145.34 | 27222 |
| 1708990500 | 150.06 | 0.25 | 0.17 | 148.4 | 150.06 | 147.33179 | 13867 |
| 1708731300 | 149.81 | 1.82 | 1.23 | 147.97999 | 150.6629 | 146.62 | 6332 |
| 1708644900 | 147.99 | -0.19 | -0.13 | 149.31 | 150.1201 | 146.28 | 28829 |
| 1708558500 | 148.18 | -2.52 | -1.67 | 151.19 | 153.38999 | 148.18 | 7804 |
| 1708472100 | 150.69999 | -2.79 | -1.82 | 151.76 | 152.37 | 150.08 | 18375 |
| 1708126500 | 153.49 | -1.41 | -0.91 | 155.63 | 155.63 | 152.8 | 13887 |
| 1708040100 | 154.9 | -0.45 | -0.29 | 155.74 | 156.9 | 151.5201 | 24991 |
| 1707953700 | 155.35 | 3.79 | 2.50 | 152.8 | 156.52 | 151.57 | 32487 |
| 1707867300 | 151.56 | -13.65 | -8.26 | 162.41999 | 162.41999 | 151.15 | 39039 |
| 1707780900 | 165.21 | 5 | 3.12 | 160.03 | 165.5 | 160.03 | 7623 |
| 1707521700 | 160.21 | 0.72 | 0.45 | 160.86 | 162.3 | 158.62 | 8613 |
| 1707435300 | 159.49 | 2.71 | 1.73 | 156.11 | 159.49 | 151.25 | 26912 |
| 1707348900 | 156.78 | 1.04 | 0.67 | 156.44999 | 159.1371 | 156.01 | 20168 |
| 1707262500 | 155.74 | 0.87 | 0.56 | 155.08 | 156.47999 | 154.1561 | 12784 |
| 1707176100 | 154.87 | 0.21 | 0.14 | 153.09 | 154.87 | 151.11 | 16229 |
| 1706916900 | 154.66 | -3.93 | -2.48 | 156.91 | 157.72 | 153.055 | 25252 |
| 1706830500 | 158.59 | -0.94 | -0.59 | 160.38999 | 161.72389 | 157.6 | 32215 |
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
