We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.96 | 1.42815505683 | 137.24 | 139.65 | 128.34 | 1630332 | 134.81955916 | CS |
| 4 | -6.45 | -4.42842430484 | 145.65 | 147.68 | 128.34 | 1357869 | 140.75916771 | CS |
| 12 | 4.59 | 3.40985067974 | 134.61 | 151.58 | 128.26 | 1623287 | 140.2593325 | CS |
| 26 | 31.7 | 29.488372093 | 107.5 | 151.58 | 96.8 | 1764259 | 130.52259102 | CS |
| 52 | 0.7 | 0.505415162455 | 138.5 | 151.58 | 96.8 | 1899989 | 124.85069663 | CS |
| 156 | 1.99 | 1.45033160848 | 137.21 | 179.57 | 96.8 | 1710544 | 134.92190199 | CS |
| 260 | 63.36 | 83.5443037975 | 75.84 | 179.57 | 61.63 | 1810936 | 114.40242986 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 139.19999 | 5.29 | 3.95 | 137.97999 | 139.65 | 136.01499 | 1978352 |
| 1713825600 | 133.91 | 1.18 | 0.89 | 133.54 | 135.02 | 131.78 | 849569 |
| 1713566400 | 132.72999 | 0.29 | 0.22 | 133.06 | 133.74 | 132.15 | 1303354 |
| 1713480000 | 132.44 | -2.11 | -1.57 | 131.46 | 134.44 | 128.34 | 1936566 |
| 1713393600 | 134.55 | -2.25 | -1.64 | 137.24 | 137.46 | 132.87 | 2083817 |
| 1713307200 | 136.8 | -3.42 | -2.44 | 140.22 | 140.36 | 136.625 | 1345657 |
| 1713220800 | 140.22 | -0.51 | -0.36 | 142.31 | 143.25 | 139.02 | 1506028 |
| 1712961600 | 140.72999 | -4.27 | -2.94 | 143.59 | 144.66 | 140.26 | 1120977 |
| 1712875200 | 145 | 0.84 | 0.58 | 145.65 | 145.94999 | 143.66999 | 719688 |
| 1712788800 | 144.16 | -3.24 | -2.20 | 144.41999 | 145.06 | 143.55 | 1051342 |
| 1712702400 | 147.4 | 2.94 | 2.04 | 146 | 147.43 | 145.5004 | 873678 |
| 1712616000 | 144.46 | 0.34 | 0.24 | 143.8 | 145.79 | 143.01 | 1247293 |
| 1712356800 | 144.12 | 2.78 | 1.97 | 144.18 | 145.5 | 143.43 | 1655842 |
| 1712270400 | 141.34 | -2.39 | -1.66 | 145.12 | 145.26 | 141.13 | 1183943 |
| 1712184000 | 143.72999 | -0.44 | -0.31 | 143.77 | 144.85 | 142.79499 | 1209895 |
| 1712097600 | 144.16999 | -1.39 | -0.95 | 144.02 | 144.83 | 142.59 | 1376537 |
| 1712011200 | 145.56 | 0.05 | 0.03 | 146.18 | 146.5 | 144.41999 | 968324 |
| 1711665600 | 145.51 | -1.86 | -1.26 | 147.54 | 147.68 | 145.36 | 2176461 |
| 1711579200 | 147.37 | 2.96 | 2.05 | 145.65 | 147.47999 | 144.53 | 1212189 |
| 1711492800 | 144.41 | -1.15 | -0.79 | 145.61 | 146.2612 | 144.38 | 2021029 |
| 1711406400 | 145.56 | -1.89 | -1.28 | 147.54 | 148.07 | 143.78 | 1707613 |
| 1711147200 | 147.44999 | -1.29 | -0.87 | 148.85 | 149.28 | 146.41999 | 1076551 |
| 1711060800 | 148.74 | 1.46 | 0.99 | 147.58 | 150.13999 | 147.175 | 1574232 |
| 1710974400 | 147.28 | -0.11 | -0.07 | 147.21 | 147.71 | 146.38 | 1526486 |
| 1710888000 | 147.38999 | 1.3 | 0.89 | 145.99 | 147.57 | 145.31 | 1976201 |
| 1710801600 | 146.09 | -1.39 | -0.94 | 147.88 | 148.36 | 145.895 | 2281316 |
| 1710542400 | 147.47999 | 2.27 | 1.56 | 143.99 | 148.65 | 143.99 | 3775455 |
| 1710456000 | 145.21 | -2.61 | -1.77 | 147.9 | 148.25 | 144.29 | 2097927 |
| 1710369600 | 147.82 | -0.02 | -0.01 | 148.16999 | 149.10499 | 147.54 | 2231542 |
| 1710283200 | 147.84 | 0.55 | 0.37 | 147.61 | 149.475 | 147.24199 | 1192268 |
| 1710196800 | 147.29 | -0.58 | -0.39 | 148 | 149.28 | 146.12 | 1397578 |
| 1709941200 | 147.87 | -1.44 | -0.96 | 149.63999 | 151.58 | 147.85 | 1588320 |
| 1709854800 | 149.31 | 3.09 | 2.11 | 147.09 | 149.63999 | 147.09 | 1940845 |
| 1709768400 | 146.22 | 1.87 | 1.30 | 145 | 147.44 | 144.75 | 2357946 |
| 1709682000 | 144.35 | 1.49 | 1.04 | 143 | 146.4 | 143 | 2622469 |
| 1709595600 | 142.86 | 3.8 | 2.73 | 139.15 | 143.49 | 138.81 | 2168627 |
| 1709336400 | 139.06 | 1.7 | 1.24 | 137.03 | 139.15 | 134.66999 | 1531001 |
| 1709250000 | 137.36 | 0.35 | 0.26 | 137.51 | 138.03 | 135.86 | 2622114 |
| 1709163600 | 137.01 | 4.46 | 3.36 | 139.88 | 139.99 | 136.35 | 2536841 |
| 1709077200 | 132.55 | 1.06 | 0.81 | 131.44999 | 133.18 | 130.87 | 1769381 |
| 1708990800 | 131.49 | -0.54 | -0.41 | 131.78 | 132.91999 | 130.83 | 1677430 |
| 1708731600 | 132.03 | 0.01 | 0.01 | 132.8 | 133.36 | 131.57 | 1877998 |
| 1708645200 | 132.02 | -3.31 | -2.45 | 132.47999 | 133.03 | 129.01499 | 2662304 |
| 1708558800 | 135.33 | 1.19 | 0.89 | 133.36 | 135.445 | 133.16999 | 1134725 |
| 1708472400 | 134.13999 | -0.7 | -0.52 | 133.66999 | 135.33 | 133.57499 | 1563910 |
| 1708126800 | 134.84 | 0.09 | 0.07 | 133.59 | 136.27 | 133.59 | 1066640 |
| 1708040400 | 134.75 | 2.51 | 1.90 | 132.99 | 135.595 | 132.53 | 1514348 |
| 1707954000 | 132.24 | 2.48 | 1.91 | 131 | 132.33 | 130.20939 | 1403944 |
| 1707867600 | 129.76 | -2.55 | -1.93 | 130.69999 | 131.63999 | 128.26 | 1031116 |
| 1707781200 | 132.31 | -1.03 | -0.77 | 133.28 | 133.28 | 130.38 | 1231836 |
| 1707522000 | 133.34 | -0.73 | -0.54 | 133.91999 | 135.22999 | 132.76 | 909737 |
| 1707435600 | 134.07 | 1.28 | 0.96 | 132.79 | 134.82 | 132.13 | 1352524 |
| 1707349200 | 132.79 | -3.07 | -2.26 | 136.52 | 136.91 | 132.34 | 1757997 |
| 1707262800 | 135.86 | 3.04 | 2.29 | 132.65 | 136.1 | 131.07499 | 1766623 |
| 1707176400 | 132.82 | -0.15 | -0.11 | 132.74 | 134.94999 | 132.38 | 2374506 |
| 1706917200 | 132.97 | -0.08 | -0.06 | 131.84 | 133.91999 | 130.31 | 1066283 |
| 1706830800 | 133.05 | 2.95 | 2.27 | 130.06 | 133.05 | 129.2605 | 862025 |
| 1706744400 | 130.1 | -4.18 | -3.11 | 134.61 | 134.62 | 129.996 | 1101453 |
| 1706658000 | 134.28 | 1.45 | 1.09 | 132.83 | 134.52 | 132.69 | 1428709 |
| 1706571600 | 132.83 | 1.84 | 1.40 | 131.75 | 132.9 | 131.28 | 1407239 |
| 1706312400 | 130.99 | 1.11 | 0.85 | 133.84 | 134.22999 | 130.63999 | 1292398 |
| 1706226000 | 129.88 | 0.1 | 0.08 | 131.11 | 131.43 | 129.43 | 1120939 |
| 1706139600 | 129.78 | -1.86 | -1.41 | 132.41 | 132.8 | 129.43 | 1141651 |
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
