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 | -11.8101 | -7.74178957719 | 152.55 | 153.05 | 140.38 | 1707419 | 146.20793547 | CS |
| 4 | -9.1901 | -6.12959381044 | 149.93 | 156.25 | 140.38 | 1656723 | 148.87487209 | CS |
| 12 | -27.1301 | -16.1613748734 | 167.87 | 171.59 | 140.38 | 1818215 | 151.70735451 | CS |
| 26 | -3.7701 | -2.60888519826 | 144.51 | 171.59 | 130.34 | 1866825 | 152.39358511 | CS |
| 52 | 16.5599 | 13.3354002255 | 124.18 | 171.59 | 119.565 | 1675682 | 146.23024624 | CS |
| 156 | -37.5101 | -21.0435343619 | 178.25 | 195.825 | 90 | 1811536 | 139.22635921 | CS |
| 260 | 50.2999 | 55.616873065 | 90.44 | 214.7991 | 89.43 | 1713091 | 139.38929138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 140.63999 | -2.52 | -1.76 | 143.74 | 143.85 | 140.38 | 1494043 |
| 1713393300 | 143.16 | -2.29 | -1.57 | 146.3 | 147.27 | 143.04 | 1531699 |
| 1713306900 | 145.44999 | 0.15 | 0.10 | 145.3 | 146.11 | 144.69 | 1974183 |
| 1713220500 | 145.3 | -1.97 | -1.34 | 148 | 147.675 | 144.47999 | 1925308 |
| 1712961300 | 147.27 | -4.07 | -2.69 | 150 | 150.32 | 147.18 | 2077346 |
| 1712874900 | 151.34 | -0.78 | -0.51 | 152.55 | 153.05 | 150.375 | 1101220 |
| 1712788500 | 152.12 | -2.58 | -1.67 | 152.02 | 153.1027 | 151.12 | 1351003 |
| 1712702100 | 154.69999 | 1.05 | 0.68 | 155.24 | 156.25 | 153.37 | 1018040 |
| 1712615700 | 153.65 | 2.61 | 1.73 | 154.25 | 155.31 | 151.75 | 1434224 |
| 1712356500 | 151.04 | 1.45 | 0.97 | 149.82 | 151.82 | 149.82 | 1356189 |
| 1712270100 | 149.59 | -2.14 | -1.41 | 153.24 | 153.394 | 149.33 | 1503795 |
| 1712183700 | 151.72999 | 2.16 | 1.44 | 149.38999 | 152 | 148.635 | 1624615 |
| 1712097300 | 149.57 | -0.43 | -0.29 | 149.27 | 149.63999 | 147.76 | 1251014 |
| 1712010900 | 150 | 1.51 | 1.02 | 148.69 | 150.4781 | 147.51499 | 1268351 |
| 1711665300 | 148.49 | 1.57 | 1.07 | 145.19 | 150.34 | 144.57499 | 1656313 |
| 1711578900 | 146.91999 | 0.25 | 0.17 | 148 | 148 | 146.16999 | 1181581 |
| 1711492500 | 146.66999 | 0.53 | 0.36 | 147.29 | 148.69999 | 145.04 | 1959184 |
| 1711406100 | 146.13999 | -6.32 | -4.15 | 150 | 150.415 | 141.83 | 3768761 |
| 1711146900 | 152.46 | 0.29 | 0.19 | 152.66999 | 153.24 | 151.72 | 1180027 |
| 1711060500 | 152.16999 | 3.74 | 2.52 | 149.93 | 153.22999 | 149.44999 | 2474737 |
| 1710974100 | 148.43 | 3.23 | 2.22 | 145.46 | 149.41 | 145.12 | 2379045 |
| 1710887700 | 145.19999 | 0.58 | 0.40 | 144.24 | 145.44999 | 143.5 | 1118627 |
| 1710801300 | 144.62 | 0.71 | 0.49 | 143.96 | 145.21 | 143.43 | 2236851 |
| 1710542100 | 143.91 | 0.14 | 0.10 | 143.29 | 144.66999 | 142.03 | 3757422 |
| 1710455700 | 143.77 | -1.12 | -0.77 | 143.76 | 144.22 | 141.52 | 1526833 |
| 1710369300 | 144.88999 | 0.36 | 0.25 | 144.53 | 146.69 | 144.12 | 1371008 |
| 1710282900 | 144.53 | -1.34 | -0.92 | 145.13 | 145.83 | 143.74 | 1757374 |
| 1710196500 | 145.87 | 2.14 | 1.49 | 143.72999 | 147.53 | 143.55 | 2151445 |
| 1709940900 | 143.72999 | -1.28 | -0.88 | 144.79 | 145.72 | 142.63999 | 1381292 |
| 1709854500 | 145.01 | 1.11 | 0.77 | 145.27 | 145.565 | 143.8 | 1415101 |
| 1709768100 | 143.9 | -0.04 | -0.03 | 145.94999 | 146.47999 | 143.35 | 1210292 |
| 1709681700 | 143.94 | -2.39 | -1.63 | 145 | 145 | 142 | 2910336 |
| 1709595300 | 146.33 | -4.01 | -2.67 | 150.34 | 150.72 | 146.315 | 2803387 |
| 1709336100 | 150.34 | 3.41 | 2.32 | 146.49 | 150.76 | 145.5 | 2341396 |
| 1709249700 | 146.93 | -0.55 | -0.37 | 147.83 | 148.13999 | 145.61 | 2298140 |
| 1709163300 | 147.47999 | -0.46 | -0.31 | 147.94 | 148.5 | 145.94999 | 1589066 |
| 1709076900 | 147.94 | -1.77 | -1.18 | 150 | 150.11 | 147.0106 | 2172749 |
| 1708990500 | 149.71 | -1.3 | -0.86 | 151.25 | 151.46 | 149.53 | 1340476 |
| 1708731300 | 151.01 | -1.43 | -0.94 | 152.13 | 153.06 | 150.85 | 1466931 |
| 1708644900 | 152.44 | 1.33 | 0.88 | 153.09 | 153.83 | 151.76 | 1397239 |
| 1708558500 | 151.11 | -0.83 | -0.55 | 152 | 152.44 | 149.81 | 1491937 |
| 1708472100 | 151.94 | -1.44 | -0.94 | 153.03 | 154.37 | 150.47999 | 2074513 |
| 1708126500 | 153.38 | -3.58 | -2.28 | 156.69999 | 157.24 | 153.29 | 1499203 |
| 1708040100 | 156.96 | 1.24 | 0.80 | 155.72 | 157.43 | 155.21 | 1282354 |
| 1707953700 | 155.72 | 2.23 | 1.45 | 154.8 | 155.97999 | 153.68 | 1546465 |
| 1707867300 | 153.49 | -1.78 | -1.15 | 154.47999 | 155.57499 | 151.6601 | 2385182 |
| 1707780900 | 155.27 | 0.36 | 0.23 | 154.83 | 160.04 | 154.0001 | 3429500 |
| 1707521700 | 154.91 | -14.69 | -8.66 | 154.75 | 158.11 | 152.22999 | 6603258 |
| 1707435300 | 169.6 | 0.03 | 0.02 | 170.61 | 171.59 | 168.32 | 3047309 |
| 1707348900 | 169.57 | 2.9 | 1.74 | 168.35 | 169.68 | 167.51 | 1405308 |
| 1707262500 | 166.66999 | 2.66 | 1.62 | 164.35 | 166.72 | 164.02 | 925034 |
| 1707176100 | 164.01 | -2.99 | -1.79 | 165.72 | 166.11 | 163.69999 | 1530323 |
| 1706916900 | 167 | 0.67 | 0.40 | 166.53 | 168.25 | 165.99 | 1120863 |
| 1706830500 | 166.33 | 1.4 | 0.85 | 164.57 | 166.33 | 162.44 | 1105563 |
| 1706744100 | 164.93 | -2.01 | -1.20 | 165.34 | 166.85 | 164.33 | 1078790 |
| 1706657700 | 166.94 | -1.08 | -0.64 | 166.47999 | 168.24 | 165.68 | 1280710 |
| 1706571300 | 168.02 | 0.63 | 0.38 | 167.94 | 168.22 | 165.965 | 1155377 |
| 1706312100 | 167.38999 | -1.11 | -0.66 | 168.5 | 169.56 | 167.3 | 1123104 |
| 1706225700 | 168.5 | 2.6 | 1.57 | 167.87 | 168.52 | 166.77 | 1524064 |
| 1706139300 | 165.9 | 0.75 | 0.45 | 166.035 | 168.162 | 164.8167 | 1050289 |
| 1706052900 | 165.15 | 0.72 | 0.44 | 165.15 | 165.78 | 164.13999 | 827026 |
| 1705966500 | 164.43 | 1.33 | 0.82 | 164.97 | 165.54 | 163.59 | 875115 |
| 1705707300 | 163.1 | 3.24 | 2.03 | 160.88999 | 163.15 | 159.78 | 1503491 |
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
