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 | -8.22 | -5.69686048929 | 144.29 | 145.31 | 135.26 | 1110242 | 139.13971518 | CS |
| 4 | -7.08 | -4.94586098498 | 143.15 | 151.34 | 135.26 | 945677 | 144.12514038 | CS |
| 12 | 19.7 | 16.9287617083 | 116.37 | 151.34 | 112.84 | 1127788 | 132.58901408 | CS |
| 26 | 31.26 | 29.8253983399 | 104.81 | 151.34 | 98.25 | 1256223 | 121.28919885 | CS |
| 52 | 29.03 | 27.1207025411 | 107.04 | 151.34 | 90.549 | 1345813 | 111.36697859 | CS |
| 156 | 84.16 | 162.12675785 | 51.91 | 151.34 | 49.53 | 1862525 | 86.26284153 | CS |
| 260 | 103.9 | 322.971712776 | 32.17 | 151.34 | 14.98 | 1971341 | 62.26010893 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 136.07 | -2.86 | -2.06 | 140 | 140 | 135.26 | 1332791 |
| 1713393300 | 138.93 | -0.84 | -0.60 | 142.18 | 142.18 | 138.69999 | 997314 |
| 1713306900 | 139.77 | -1.2 | -0.85 | 139.61 | 140.225 | 137.46 | 1020166 |
| 1713220500 | 140.97 | 0.34 | 0.24 | 142.29 | 143.04 | 140.75 | 975790 |
| 1712961300 | 140.63 | -3.6 | -2.50 | 144.29 | 145.31 | 140 | 1278230 |
| 1712874900 | 144.22999 | -0.42 | -0.29 | 144.53 | 145.62 | 142.5 | 1024406 |
| 1712788500 | 144.65 | -2.08 | -1.42 | 145.04 | 146.03 | 143.51 | 1133835 |
| 1712702100 | 146.72999 | -1.12 | -0.76 | 148.88 | 149.6201 | 144.505 | 822993 |
| 1712615700 | 147.85 | 0.58 | 0.39 | 147.91999 | 148.87899 | 146.13999 | 619730 |
| 1712356500 | 147.27 | 0.56 | 0.38 | 146.15 | 147.66 | 145.63 | 638541 |
| 1712270100 | 146.71 | -1.02 | -0.69 | 148.6 | 149.78 | 146.07 | 768048 |
| 1712183700 | 147.72999 | -0.17 | -0.11 | 147.76 | 150.5 | 147.37 | 902641 |
| 1712097300 | 147.9 | -1.36 | -0.91 | 149.01 | 149.34 | 145.97999 | 917282 |
| 1712010900 | 149.26 | 1.03 | 0.69 | 148.84 | 151.34 | 148.05 | 873815 |
| 1711665300 | 148.22999 | 1.24 | 0.84 | 147.38999 | 148.74 | 146.63 | 954593 |
| 1711578900 | 146.99 | 2.16 | 1.49 | 146.22 | 147.13999 | 144.81 | 992209 |
| 1711492500 | 144.83 | 0.68 | 0.47 | 144.6 | 145.82 | 144.16999 | 1063651 |
| 1711406100 | 144.15 | 0.14 | 0.10 | 145.52 | 148.34 | 144.06 | 985329 |
| 1711146900 | 144.01 | 0.15 | 0.10 | 143.15 | 145.47999 | 143.06 | 767230 |
| 1711060500 | 143.86 | 1.14 | 0.80 | 143.8 | 144.41 | 141.26 | 961715 |
| 1710974100 | 142.72 | 1.84 | 1.31 | 141.18 | 143.41 | 140.3 | 990575 |
| 1710887700 | 140.88 | 0.91 | 0.65 | 140 | 141.26 | 139.72999 | 1229581 |
| 1710801300 | 139.97 | 2.07 | 1.50 | 138.46 | 140.345 | 137.72999 | 1110389 |
| 1710542100 | 137.9 | 5.74 | 4.34 | 132.3 | 138.949 | 131.62 | 3864133 |
| 1710455700 | 132.16 | -1.79 | -1.34 | 133.94999 | 135.19999 | 131.05 | 967478 |
| 1710369300 | 133.94999 | 2.61 | 1.99 | 131.66 | 134.54 | 131.60499 | 1153045 |
| 1710282900 | 131.34 | 1.42 | 1.09 | 131.05 | 131.54 | 128.0027 | 1091590 |
| 1710196500 | 129.91999 | -1.56 | -1.19 | 130.16 | 130.415 | 127.23 | 810055 |
| 1709940900 | 131.47999 | -0.93 | -0.70 | 132.88999 | 135.24 | 131.22 | 872978 |
| 1709854500 | 132.41 | 2.45 | 1.89 | 130.91999 | 133.32499 | 130.91999 | 703645 |
| 1709768100 | 129.96 | 1.46 | 1.14 | 131.06 | 132.29 | 129.69 | 897582 |
| 1709681700 | 128.5 | -1.74 | -1.34 | 129.15 | 130.44999 | 127.14 | 1120487 |
| 1709595300 | 130.24 | -3.47 | -2.60 | 133.47 | 134.86 | 128.53 | 1349343 |
| 1709336100 | 133.71 | -0.11 | -0.08 | 134.28 | 137.69999 | 132.36 | 1508201 |
| 1709249700 | 133.82 | 1.33 | 1.00 | 133.13 | 134.37 | 132.0601 | 2133286 |
| 1709163300 | 132.49 | -0.48 | -0.36 | 131.61 | 133.16 | 130.82 | 1174652 |
| 1709076900 | 132.97 | 1.9 | 1.45 | 130.86 | 133.65 | 130.77 | 1222583 |
| 1708990500 | 131.07 | 4.06 | 3.20 | 127.6 | 131.22 | 127.02 | 998352 |
| 1708731300 | 127.01 | 2.23 | 1.79 | 125.52 | 127.82 | 124.55 | 752667 |
| 1708644900 | 124.78 | 2.73 | 2.24 | 121.92 | 125.05 | 121.92 | 797550 |
| 1708558500 | 122.05 | -0.56 | -0.46 | 121.79 | 122.46 | 120.66 | 851486 |
| 1708472100 | 122.61 | -0.73 | -0.59 | 121.74 | 123.63 | 120.95 | 1014258 |
| 1708126500 | 123.34 | -0.77 | -0.62 | 124.47 | 126 | 123.22 | 895921 |
| 1708040100 | 124.11 | 4.37 | 3.65 | 120.04 | 124.35 | 120.04 | 1319293 |
| 1707953700 | 119.74 | 1.37 | 1.16 | 118.99 | 120.97 | 118.17 | 906460 |
| 1707867300 | 118.37 | -5.44 | -4.39 | 121.61 | 122.15 | 117.43 | 1245714 |
| 1707780900 | 123.81 | -1.18 | -0.94 | 125.25 | 126.15 | 123.6 | 973113 |
| 1707521700 | 124.99 | 0.15 | 0.12 | 125 | 125.66 | 124.21 | 1153482 |
| 1707435300 | 124.84 | 0.28 | 0.22 | 124.65 | 125.745 | 123.54 | 846945 |
| 1707348900 | 124.56 | 4.39 | 3.65 | 120.22 | 125.48 | 120.15 | 1466467 |
| 1707262500 | 120.17 | -1.32 | -1.09 | 121.67 | 122.32 | 120.03 | 1186729 |
| 1707176100 | 121.49 | 1.33 | 1.11 | 118.81 | 121.84 | 118.11 | 1277312 |
| 1706916900 | 120.16 | 0.37 | 0.31 | 119.38 | 121.28 | 118.95 | 1210027 |
| 1706830500 | 119.79 | -0.9 | -0.75 | 121.93 | 122.85 | 118.57 | 1470078 |
| 1706744100 | 120.69 | -1.76 | -1.44 | 122.67 | 122.88 | 120.41 | 1656811 |
| 1706657700 | 122.45 | 5.59 | 4.78 | 115.79 | 122.88 | 115.65 | 1619773 |
| 1706571300 | 116.86 | 0.86 | 0.74 | 115.57 | 116.93 | 112.84 | 1736048 |
| 1706312100 | 116 | 0.1 | 0.09 | 116.37 | 117.93 | 115.34 | 996119 |
| 1706225700 | 115.9 | -0.64 | -0.55 | 117.38 | 118.15 | 114.755 | 1267510 |
| 1706139300 | 116.54 | 0.4 | 0.34 | 110.08 | 118.5594 | 110 | 2578309 |
| 1706052900 | 116.14 | 0.71 | 0.62 | 116.38 | 117.73 | 115.49 | 1970333 |
| 1705966500 | 115.43 | 2.57 | 2.28 | 112.2 | 115.55 | 112.1 | 1966967 |
| 1705707300 | 112.86 | 0.17 | 0.15 | 112.46 | 113.22 | 111.33 | 956631 |
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
