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 | 17.33 | 11.182809576 | 154.97 | 176.33 | 151.6 | 4832243 | 167.90536205 | CS |
| 4 | 15.79 | 10.0888122165 | 156.51 | 176.33 | 124.39 | 3302406 | 152.52792653 | CS |
| 12 | 47.3 | 37.84 | 125 | 176.33 | 118.5 | 3854090 | 141.51818929 | CS |
| 26 | 85.51 | 98.5251757115 | 86.79 | 176.33 | 67.61 | 4132786 | 118.91225182 | CS |
| 52 | 131 | 317.191283293 | 41.3 | 176.33 | 25.09 | 6051707 | 72.39755023 | CS |
| 156 | -146.79 | -46.0026951644 | 319.09 | 324.38 | 3.55 | 11700404 | 37.27256332 | CS |
| 260 | 97.58 | 130.594218415 | 74.72 | 376.83 | 3.55 | 7741085 | 49.50165692 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 172.7 | -2.45 | -1.40 | 172.29 | 173.87 | 169.09 | 3441623 |
| 1727131200 | 175.15 | 1.3 | 0.75 | 170.66 | 176.2 | 167.1201 | 4046975 |
| 1726872000 | 173.85 | 3.11 | 1.82 | 170.2 | 176.33 | 167.8 | 5392758 |
| 1726785600 | 170.74 | 9.11 | 5.64 | 166.51 | 171.6673 | 165.11 | 4895748 |
| 1726699200 | 161.63 | 5.05 | 3.23 | 158.08 | 167.75 | 157.79 | 6231974 |
| 1726612800 | 156.58 | 3.68 | 2.41 | 153.43 | 158.2999 | 151.6 | 2985757 |
| 1726526400 | 152.9 | 11 | 7.75 | 143.15 | 153.56 | 143.15 | 5573556 |
| 1726267200 | 141.9 | 1.38 | 0.98 | 142.38999 | 144.44 | 140.22999 | 1725876 |
| 1726180800 | 140.52 | 6.98 | 5.23 | 135.74 | 141.53 | 133.57 | 3336478 |
| 1726094400 | 133.54 | 2.82 | 2.16 | 129.99 | 133.88999 | 126.59 | 3023850 |
| 1726008000 | 130.72 | -4.76 | -3.51 | 133.68 | 134.16999 | 124.39 | 4758127 |
| 1725921600 | 135.47999 | 2.07 | 1.55 | 137.34 | 138.4 | 133.80009 | 2697465 |
| 1725662400 | 133.41 | -7.73 | -5.48 | 141.1 | 142.69999 | 132.12 | 2642599 |
| 1725576000 | 141.13999 | -3.6 | -2.49 | 144.04 | 145.25 | 139.13999 | 2138438 |
| 1725489600 | 144.74 | 0.22 | 0.15 | 145.11 | 147.9506 | 142.69999 | 1709731 |
| 1725403200 | 144.52 | -6.1 | -4.05 | 149.44 | 149.56 | 142.87 | 2370524 |
| 1725057600 | 150.62 | 0.54 | 0.36 | 152.3 | 152.33 | 146.86529 | 2325728 |
| 1724971200 | 150.08 | -4.23 | -2.74 | 155.9 | 156.7118 | 149.001 | 2113650 |
| 1724884800 | 154.31 | -4.43 | -2.79 | 157.29 | 158.94999 | 152.84 | 2008862 |
| 1724798400 | 158.74 | 0.75 | 0.47 | 156.51 | 159.59 | 154.35 | 1704079 |
| 1724712000 | 157.99 | -1.79 | -1.12 | 158.69 | 158.69 | 154.5 | 2254968 |
| 1724452800 | 159.78 | 6.76 | 4.42 | 154.93 | 159.85 | 151.52 | 3134820 |
| 1724366400 | 153.02 | -3.75 | -2.39 | 155.75 | 159.1704 | 151.97 | 2899002 |
| 1724280000 | 156.77 | 2.59 | 1.68 | 155.13999 | 157.618 | 154.05 | 1947335 |
| 1724193600 | 154.18 | -1.57 | -1.01 | 156.41 | 156.7999 | 151.13 | 1843272 |
| 1724107200 | 155.75 | -0.18 | -0.12 | 156.16 | 156.4667 | 152.24 | 2307149 |
| 1723848000 | 155.93 | 4.37 | 2.88 | 150.93 | 156.18 | 149.01 | 3548131 |
| 1723761600 | 151.56 | 9.56 | 6.73 | 146.61 | 152.87 | 142.63 | 4134791 |
| 1723675200 | 142 | -4.49 | -3.07 | 145 | 147.31 | 141.66999 | 3256283 |
| 1723588800 | 146.49 | 13.01 | 9.75 | 137.83 | 146.49 | 137.76 | 4840386 |
| 1723502400 | 133.47999 | -2.44 | -1.80 | 137.02 | 137.02 | 132.35 | 2063188 |
| 1723243200 | 135.91999 | 2.51 | 1.88 | 133.9 | 138.15 | 130.85 | 2471492 |
| 1723156800 | 133.41 | 4.77 | 3.71 | 130.9 | 134.8847 | 129 | 3309885 |
| 1723070400 | 128.63999 | -10.31 | -7.42 | 140.59 | 140.59 | 127.86 | 4083180 |
| 1722984000 | 138.94999 | 3.61 | 2.67 | 138.01 | 141.02 | 131.72 | 3703992 |
| 1722897600 | 135.34 | -1.86 | -1.36 | 118.73 | 138.55 | 118.51 | 5865168 |
| 1722638400 | 137.19999 | -9.32 | -6.36 | 138.96 | 142.85 | 134.63 | 5739951 |
| 1722552000 | 146.52 | 13.29 | 9.98 | 147.19999 | 154 | 138.7768 | 14475854 |
| 1722465600 | 133.22999 | 6.45 | 5.09 | 130.9 | 137.91999 | 128.8 | 8180148 |
| 1722379200 | 126.78 | -0.83 | -0.65 | 128 | 133.63 | 123.04 | 4233634 |
| 1722292800 | 127.61 | -5.24 | -3.94 | 133.91999 | 136.2284 | 124.75 | 4570335 |
| 1722033600 | 132.85 | 8.75 | 7.05 | 128 | 136.44999 | 127.5 | 4198710 |
| 1721947200 | 124.1 | 0.68 | 0.55 | 122.56 | 131.88 | 122.4223 | 3385329 |
| 1721860800 | 123.42 | -5.69 | -4.41 | 125.7 | 128.1 | 122.87 | 2513277 |
| 1721774400 | 129.11 | -0.57 | -0.44 | 127.58 | 130.6 | 124.11 | 2592551 |
| 1721688000 | 129.6825 | -0.38 | -0.29 | 133 | 135.26 | 127.205 | 2767911 |
| 1721428800 | 130.06 | 0.88 | 0.68 | 129.125 | 136.1257 | 128.79 | 5584200 |
| 1721342400 | 129.18 | -4.57 | -3.42 | 135.38999 | 137.41 | 128.21 | 3766305 |
| 1721256000 | 133.75 | -11.28 | -7.78 | 139.75 | 142.88 | 132.12 | 4774393 |
| 1721169600 | 145.03 | 2.94 | 2.07 | 143.22 | 147.25 | 140.6823 | 4342955 |
| 1721083200 | 142.09 | 5.85 | 4.29 | 138 | 144.29 | 136.75 | 4469812 |
| 1720824000 | 136.24 | 6.31 | 4.86 | 131.22999 | 140.91 | 130.32 | 6884677 |
| 1720737600 | 129.93 | -1.04 | -0.79 | 133.66999 | 135.97999 | 127.7 | 3206866 |
| 1720651200 | 130.97 | 5.27 | 4.19 | 131.49 | 136.55 | 126.61 | 7468790 |
| 1720564800 | 125.7 | 3.38 | 2.76 | 122.45 | 125.87 | 120.7594 | 2805296 |
| 1720478400 | 122.32 | -5.73 | -4.47 | 128.84 | 129.99 | 120.05 | 3724972 |
| 1720219200 | 128.05 | 0.21 | 0.16 | 126.95 | 128.465 | 124.02 | 2493755 |
| 1720040640 | 127.84 | 0.31 | 0.24 | 127.57 | 129.08 | 125.6 | 1567469 |
| 1719960000 | 127.53 | 3.18 | 2.56 | 125 | 128.36 | 121.47 | 3194873 |
| 1719873600 | 124.35 | -4.37 | -3.39 | 129 | 129.49 | 121.01 | 4315834 |
| 1719614400 | 128.72 | -4.16 | -3.13 | 133.35 | 136.91999 | 124.11 | 19537541 |
| 1719528000 | 132.88 | 6.28 | 4.96 | 126.5 | 134.68 | 124.18 | 5685974 |
| 1719441600 | 126.6 | -1.98 | -1.54 | 126.27 | 131.41 | 124.12 | 5120365 |
| 1719355200 | 128.58 | 9.08 | 7.60 | 118.45 | 129.41 | 116.85 | 6407766 |
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
