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 | 4.76 | 3.34081976418 | 142.48 | 147.47 | 140.71 | 1088728 | 144.33326691 | CS |
| 4 | -4.09 | -2.7027027027 | 151.33 | 153.865 | 139.68 | 1041893 | 145.78963268 | CS |
| 12 | 0.89 | 0.608131192347 | 146.35 | 158.89 | 139.68 | 1207185 | 150.39424473 | CS |
| 26 | 26.16 | 21.6055500496 | 121.08 | 158.89 | 114.685 | 1316898 | 142.01750083 | CS |
| 52 | -17.76 | -10.7636363636 | 165 | 178.205 | 114.685 | 1349498 | 146.23550339 | CS |
| 156 | -41.3 | -21.9051660125 | 188.54 | 191.75 | 114.685 | 1313532 | 152.84371543 | CS |
| 260 | -6.56 | -4.26527958388 | 153.8 | 245.5 | 114.685 | 1373581 | 167.02210594 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 145.97 | 0.83 | 0.57 | 145.13999 | 146.60499 | 144.22 | 1443698 |
| 1713825600 | 145.13999 | 1.59 | 1.11 | 143.87 | 145.86 | 142.9 | 1289989 |
| 1713566400 | 143.55 | 0.35 | 0.24 | 142.55 | 143.61 | 141.395 | 1110495 |
| 1713480000 | 143.19999 | 0.86 | 0.60 | 143.02 | 143.44 | 142.31 | 760113 |
| 1713393600 | 142.34 | -0.14 | -0.10 | 142.47999 | 142.91 | 140.71 | 839117 |
| 1713307200 | 142.47999 | 1.95 | 1.39 | 140.8 | 142.88 | 140.72 | 1053242 |
| 1713220800 | 140.53 | -1.45 | -1.02 | 142.87 | 143.145 | 139.68 | 1100639 |
| 1712961600 | 141.97999 | -2.82 | -1.95 | 144.22999 | 144.54 | 141.79 | 702373 |
| 1712875200 | 144.8 | 0.43 | 0.30 | 145.21 | 146.165 | 143.93 | 850273 |
| 1712788800 | 144.37 | 0.35 | 0.24 | 143.5 | 144.96 | 142.63999 | 1014311 |
| 1712702400 | 144.02 | -0.33 | -0.23 | 144.34 | 144.63999 | 143.08 | 1460969 |
| 1712616000 | 144.35 | -1.59 | -1.09 | 145.41999 | 147.17259 | 144.305 | 1073903 |
| 1712356800 | 145.94 | -0.61 | -0.42 | 146 | 146.79 | 144.425 | 740147 |
| 1712270400 | 146.55 | -0.28 | -0.19 | 147.54 | 147.97 | 146.03 | 977663 |
| 1712184000 | 146.83 | -1.88 | -1.26 | 148.26 | 148.4522 | 145.88999 | 1194473 |
| 1712097600 | 148.71 | -2.94 | -1.94 | 150 | 151.05 | 148.405 | 1226022 |
| 1712011200 | 151.65 | -1.46 | -0.95 | 152.68 | 152.84 | 151.0012 | 919330 |
| 1711665600 | 153.11 | 0.37 | 0.24 | 153.59 | 153.865 | 152.24 | 1136963 |
| 1711579200 | 152.74 | 2.81 | 1.87 | 151.33 | 152.91 | 151.22999 | 998149 |
| 1711492800 | 149.93 | -0.59 | -0.39 | 151.53 | 152.05 | 149.87 | 1166178 |
| 1711406400 | 150.52 | -0.23 | -0.15 | 151 | 152.735 | 149.85 | 1264638 |
| 1711147200 | 150.75 | 3.09 | 2.09 | 146.74 | 151.01499 | 145.69999 | 2049725 |
| 1711060800 | 147.66 | -2.83 | -1.88 | 150 | 150 | 146.43 | 2069427 |
| 1710974400 | 150.49 | -3.1 | -2.02 | 153.59 | 153.79499 | 150.22 | 1372907 |
| 1710888000 | 153.59 | 4.74 | 3.18 | 149 | 153.69 | 149 | 1213173 |
| 1710801600 | 148.85 | -1.31 | -0.87 | 149.8 | 150.66999 | 148.63 | 1529391 |
| 1710542400 | 150.16 | -1.5 | -0.99 | 150.04 | 151.32 | 149.88999 | 1903486 |
| 1710456000 | 151.66 | -4.94 | -3.15 | 156 | 156.26 | 150.88 | 1299754 |
| 1710369600 | 156.6 | -0.43 | -0.27 | 157.46 | 157.86 | 156.1419 | 964325 |
| 1710283200 | 157.03 | 1.49 | 0.96 | 155.44 | 157.06 | 155.09 | 784824 |
| 1710196800 | 155.54 | -0.12 | -0.08 | 156 | 157.16 | 154.91999 | 646173 |
| 1709941200 | 155.66 | 1.89 | 1.23 | 153.99 | 156.29 | 153.41999 | 894509 |
| 1709854800 | 153.77 | 3.24 | 2.15 | 151.37 | 153.88 | 151.3 | 1066705 |
| 1709768400 | 150.53 | 0.63 | 0.42 | 149.9 | 151.44 | 149.34 | 880663 |
| 1709682000 | 149.9 | -1.04 | -0.69 | 151.11 | 151.46 | 149.3201 | 1124949 |
| 1709595600 | 150.94 | -1.14 | -0.75 | 151.62 | 152.35 | 150.9 | 1182441 |
| 1709336400 | 152.08 | -1.23 | -0.80 | 152.21 | 152.905 | 150.35499 | 1176782 |
| 1709250000 | 153.31 | -0.17 | -0.11 | 153.56 | 153.99 | 152.5 | 2744379 |
| 1709163600 | 153.47999 | 1.59 | 1.05 | 151.83 | 153.75 | 151.44999 | 789748 |
| 1709077200 | 151.88999 | 0.88 | 0.58 | 150.34 | 152.07 | 149.68 | 903179 |
| 1708990800 | 151.01 | -1.83 | -1.20 | 153 | 153.26 | 150.97 | 1016306 |
| 1708731600 | 152.84 | 0.24 | 0.16 | 152.81 | 153.3614 | 152.1 | 983493 |
| 1708645200 | 152.6 | -0.07 | -0.05 | 152.04 | 153.3419 | 150.38 | 1006550 |
| 1708558800 | 152.66999 | 0.43 | 0.28 | 153 | 153.835 | 151.58 | 686474 |
| 1708472400 | 152.24 | 1.19 | 0.79 | 152.03 | 154.1 | 151.54 | 669334 |
| 1708126800 | 151.05 | -1.76 | -1.15 | 152.72999 | 153.065 | 150.79 | 1071357 |
| 1708040400 | 152.81 | 0.6 | 0.39 | 152.91999 | 153.44999 | 151.74 | 722622 |
| 1707954000 | 152.21 | -0.85 | -0.56 | 153.19999 | 153.32 | 151.11 | 866345 |
| 1707867600 | 153.06 | -0.69 | -0.45 | 153.55 | 154.57 | 151.595 | 884040 |
| 1707781200 | 153.75 | 0.55 | 0.36 | 153.19999 | 154.22 | 151.32 | 1073028 |
| 1707522000 | 153.19999 | -1.02 | -0.66 | 154.16 | 155.47 | 152.44 | 786736 |
| 1707435600 | 154.22 | -1.32 | -0.85 | 155.46 | 156.05 | 153.05 | 1023712 |
| 1707349200 | 155.54 | 0.77 | 0.50 | 156 | 157.155 | 155.16999 | 1479244 |
| 1707262800 | 154.77 | 0.35 | 0.23 | 154.5 | 155.535 | 153 | 1300754 |
| 1707176400 | 154.41999 | -1.94 | -1.24 | 154.61 | 157.22 | 154.06 | 1869094 |
| 1706917200 | 156.36 | 8.32 | 5.62 | 158.5 | 158.88999 | 152.965 | 4184757 |
| 1706830800 | 148.04 | 2.79 | 1.92 | 145.16999 | 148.05 | 143.94999 | 1949686 |
| 1706744400 | 145.25 | -0.48 | -0.33 | 146.35 | 147.07 | 144.6501 | 1655961 |
| 1706658000 | 145.72999 | 1.02 | 0.70 | 144.3 | 146.08 | 143.11 | 1309664 |
| 1706571600 | 144.71 | 0.03 | 0.02 | 144.63999 | 145.08 | 143.56 | 1245421 |
| 1706312400 | 144.68 | 0.53 | 0.37 | 144.68 | 145.175 | 143.095 | 1164259 |
| 1706226000 | 144.15 | 4.42 | 3.16 | 139.9 | 144.21 | 139.9 | 1278744 |
| 1706139600 | 139.72999 | -3.76 | -2.62 | 142 | 142.04 | 139.05 | 1797968 |
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
