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 | 5.12 | 3.65688165131 | 140.01 | 147.16 | 139.745 | 562486 | 144.02037905 | CS |
| 4 | -3.31 | -2.22985718135 | 148.44 | 149.49 | 138.92 | 539089 | 144.40438856 | CS |
| 12 | 2.72 | 1.90997823187 | 142.41 | 150.59 | 138.92 | 553695 | 145.65151459 | CS |
| 26 | 25.73 | 21.5494137353 | 119.4 | 150.59 | 114.69 | 649700 | 135.1136863 | CS |
| 52 | 49.82 | 52.2715349911 | 95.31 | 150.59 | 89.8 | 761184 | 120.85618743 | CS |
| 156 | 61.4 | 73.3309447032 | 83.73 | 150.59 | 69.68 | 879080 | 98.66152198 | CS |
| 260 | 86.29 | 146.651937458 | 58.84 | 150.59 | 54.37 | 953402 | 88.26713944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 145.13 | -0.14 | -0.10 | 144.97999 | 145.55 | 144.285 | 405627 |
| 1714084800 | 145.27 | 0.88 | 0.61 | 144.58 | 146.63 | 144.03 | 465361 |
| 1713998400 | 144.38999 | -1.57 | -1.08 | 146.58 | 147.16 | 143.18 | 514673 |
| 1713912000 | 145.96 | 2.95 | 2.06 | 143.63999 | 146.43 | 143.01 | 583856 |
| 1713825600 | 143.01 | 0.87 | 0.61 | 142.84 | 144.68 | 142.22999 | 497685 |
| 1713566400 | 142.13999 | 2.63 | 1.89 | 140.01 | 142.44 | 139.745 | 747338 |
| 1713480000 | 139.51 | -0.75 | -0.53 | 140.69 | 141.8 | 138.91999 | 436829 |
| 1713393600 | 140.26 | -1.9 | -1.34 | 142.3 | 142.3 | 139.94999 | 535759 |
| 1713307200 | 142.16 | -0.1 | -0.07 | 142.93 | 143.29 | 141.88999 | 505209 |
| 1713220800 | 142.26 | -1.83 | -1.27 | 144.77 | 146.055 | 142.19999 | 637917 |
| 1712961600 | 144.09 | -0.11 | -0.08 | 143.52 | 145.11 | 143.29 | 553127 |
| 1712875200 | 144.19999 | 1.49 | 1.04 | 143.55 | 144.965 | 142.06 | 574172 |
| 1712788800 | 142.71 | -0.79 | -0.55 | 142.99 | 143.9399 | 142.6 | 450483 |
| 1712702400 | 143.5 | -3.82 | -2.59 | 147.15 | 147.77 | 143.37 | 489723 |
| 1712616000 | 147.32 | 0.49 | 0.33 | 146.66 | 147.8 | 145.81 | 588970 |
| 1712356800 | 146.83 | 0.48 | 0.33 | 146.61 | 148.185 | 145.8 | 653749 |
| 1712270400 | 146.35 | -1.39 | -0.94 | 148.49 | 149.3 | 146.19999 | 557146 |
| 1712184000 | 147.74 | 0.89 | 0.61 | 146.61 | 148.34889 | 146.59 | 438532 |
| 1712097600 | 146.85 | -2.21 | -1.48 | 148.34 | 148.58 | 146.81 | 396243 |
| 1712011200 | 149.06 | 0.62 | 0.42 | 148.44 | 149.1 | 147.4304 | 568981 |
| 1711665600 | 148.44 | 0.22 | 0.15 | 148.22 | 149.805 | 148.07 | 418165 |
| 1711579200 | 148.22 | 1.04 | 0.71 | 147.94 | 148.52 | 147.07 | 415650 |
| 1711492800 | 147.18 | 1.05 | 0.72 | 146.21 | 147.77 | 145.86 | 597554 |
| 1711406400 | 146.13 | -1.48 | -1.00 | 147.84 | 148.305 | 145.725 | 429315 |
| 1711147200 | 147.61 | -0.64 | -0.43 | 148.79 | 149.29 | 146.725 | 423847 |
| 1711060800 | 148.25 | 1.42 | 0.97 | 147 | 148.425 | 146.22 | 439310 |
| 1710974400 | 146.83 | 0.66 | 0.45 | 146.24 | 147.16 | 145.68 | 380599 |
| 1710888000 | 146.16999 | 1.68 | 1.16 | 144.79 | 146.29 | 144.21 | 576814 |
| 1710801600 | 144.49 | -0.3 | -0.21 | 144.79 | 145.82 | 144.21799 | 583355 |
| 1710542400 | 144.79 | -0.38 | -0.26 | 144.21 | 145.85 | 144.21 | 620074 |
| 1710456000 | 145.16999 | -0.93 | -0.64 | 146.51 | 146.705 | 144.22 | 500405 |
| 1710369600 | 146.1 | 0.46 | 0.32 | 145.63999 | 146.35 | 144.82 | 402652 |
| 1710283200 | 145.63999 | 1.06 | 0.73 | 144.87 | 146.21 | 143.8 | 517066 |
| 1710196800 | 144.58 | -2.56 | -1.74 | 146.55 | 146.97999 | 144.175 | 550853 |
| 1709941200 | 147.13999 | -1.25 | -0.84 | 148.55 | 149.37 | 146.56 | 380023 |
| 1709854800 | 148.38999 | -0.51 | -0.34 | 149.43 | 149.99 | 147.04 | 639721 |
| 1709768400 | 148.9 | -0.29 | -0.19 | 149.27 | 150.27 | 148.74 | 744680 |
| 1709682000 | 149.19 | 0.14 | 0.09 | 149.01 | 149.31 | 147.94999 | 497261 |
| 1709595600 | 149.05 | 0.87 | 0.59 | 148.59 | 150.59 | 148.29 | 489132 |
| 1709336400 | 148.18 | 0.47 | 0.32 | 147.33 | 148.29 | 146.905 | 649783 |
| 1709250000 | 147.71 | 0.4 | 0.27 | 147.32 | 148.81 | 147.27 | 688886 |
| 1709163600 | 147.31 | 0.78 | 0.53 | 146.35 | 147.83 | 146.01 | 512698 |
| 1709077200 | 146.53 | -1.2 | -0.81 | 146.69 | 147.27529 | 145.12 | 536336 |
| 1708990800 | 147.72999 | -1.18 | -0.79 | 149.55 | 149.72 | 147.55 | 446970 |
| 1708731600 | 148.91 | 1.37 | 0.93 | 148 | 149.335 | 147.4908 | 532425 |
| 1708645200 | 147.54 | 2.65 | 1.83 | 145.94999 | 147.935 | 145.71 | 796549 |
| 1708558800 | 144.88999 | -0.21 | -0.14 | 144.44999 | 145.82 | 143.05 | 533445 |
| 1708472400 | 145.1 | -0.49 | -0.34 | 145.19999 | 146.76 | 144.56 | 614734 |
| 1708126800 | 145.59 | 0.22 | 0.15 | 145.56 | 147.05 | 144.38999 | 589727 |
| 1708040400 | 145.37 | 0.24 | 0.17 | 145.34 | 146.445 | 144.83 | 621398 |
| 1707954000 | 145.13 | 0.73 | 0.51 | 145.91999 | 146.56 | 143.91999 | 855128 |
| 1707867600 | 144.4 | -1.49 | -1.02 | 146.27 | 146.91 | 144.15 | 530923 |
| 1707781200 | 145.88999 | -0.8 | -0.55 | 146.44999 | 148.07 | 145.657 | 705057 |
| 1707522000 | 146.69 | 2.07 | 1.43 | 144.9 | 146.78 | 143.69 | 737886 |
| 1707435600 | 144.62 | 0.96 | 0.67 | 143.61 | 145.4926 | 142.86 | 422668 |
| 1707349200 | 143.66 | -0.39 | -0.27 | 144.43 | 145.645 | 143.25 | 531545 |
| 1707262800 | 144.05 | 2.18 | 1.54 | 141.87 | 144.22 | 141.32 | 651928 |
| 1707176400 | 141.87 | -0.58 | -0.41 | 142.75 | 142.75 | 140.6 | 528904 |
| 1706917200 | 142.44999 | 0.28 | 0.20 | 142.41 | 143.33 | 141.2409 | 766391 |
| 1706830800 | 142.16999 | 1.4 | 0.99 | 140.99 | 142.18 | 139.37 | 1086463 |
| 1706744400 | 140.77 | -3.91 | -2.70 | 145.15 | 145.15 | 140.74 | 1306201 |
| 1706658000 | 144.68 | 0.28 | 0.19 | 145.1 | 145.1 | 142.47 | 1042735 |
| 1706571600 | 144.4 | -1.98 | -1.35 | 147.1 | 147.19 | 142.475 | 1297462 |
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
