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 | -5.745 | -4.02931687474 | 142.58 | 143.74 | 135.54 | 1608567 | 138.62808165 | CS |
| 4 | -4.825 | -3.4060426373 | 141.66 | 147.19 | 135.54 | 1600852 | 140.52633532 | CS |
| 12 | -3.165 | -2.26071428571 | 140 | 154.18 | 131.42 | 2093589 | 142.49159561 | CS |
| 26 | 14.955 | 12.2702658352 | 121.88 | 154.18 | 113.9355 | 1973596 | 137.21312758 | CS |
| 52 | 40.635 | 42.2401247401 | 96.2 | 154.18 | 86.33 | 2284742 | 122.78312102 | CS |
| 156 | -9.365 | -6.40560875513 | 146.2 | 178.22 | 85.76 | 1869070 | 126.10225981 | CS |
| 260 | 17.715 | 14.8715580927 | 119.12 | 178.22 | 85.76 | 1870122 | 129.23297019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 135.75 | -0.68 | -0.50 | 136.69999 | 137.79499 | 135.63999 | 1965278 |
| 1713307200 | 136.43 | -2.13 | -1.54 | 138.51 | 138.51 | 135.54 | 2051539 |
| 1713220800 | 138.56 | -3.93 | -2.76 | 143.4 | 143.61 | 137.34 | 1659022 |
| 1712961600 | 142.49 | -0.74 | -0.52 | 142.5 | 143.4999 | 141.35 | 1314303 |
| 1712875200 | 143.22999 | 1.83 | 1.29 | 142.58 | 143.74 | 141 | 1105413 |
| 1712788800 | 141.4 | -4.48 | -3.07 | 141.69999 | 142.38 | 139.72999 | 1380747 |
| 1712702400 | 145.88 | 2.54 | 1.77 | 146.84 | 147.19 | 144.03 | 1102942 |
| 1712616000 | 143.34 | 0.74 | 0.52 | 143.15 | 143.69 | 142.37 | 1151355 |
| 1712356800 | 142.6 | 2.72 | 1.94 | 139.78 | 143.16999 | 139.26 | 1136563 |
| 1712270400 | 139.88 | -0.75 | -0.53 | 142 | 142.75 | 139.29 | 1177820 |
| 1712184000 | 140.63 | 0.83 | 0.59 | 140.72999 | 141.99 | 139.56 | 1427529 |
| 1712097600 | 139.8 | -2.11 | -1.49 | 139.97999 | 140.78 | 138.24 | 1707184 |
| 1712011200 | 141.91 | -2.13 | -1.48 | 144.02 | 144.59 | 141.16999 | 1535685 |
| 1711665600 | 144.04 | 0.3 | 0.21 | 143.88 | 144.5 | 142.725 | 2033984 |
| 1711579200 | 143.74 | 4.7 | 3.38 | 140.5 | 143.88999 | 139.51499 | 2266654 |
| 1711492800 | 139.04 | 1.21 | 0.88 | 138 | 140.22 | 137.47999 | 1748898 |
| 1711406400 | 137.83 | -0.68 | -0.49 | 138.6 | 138.88 | 136.74 | 1746459 |
| 1711147200 | 138.51 | -1.5 | -1.07 | 139.97 | 140.44 | 137.695 | 1812567 |
| 1711060800 | 140.01 | -0.88 | -0.62 | 141.66 | 142.55 | 139.85 | 2238187 |
| 1710974400 | 140.88999 | -0.85 | -0.60 | 139.8 | 141.76 | 138.06 | 2429242 |
| 1710888000 | 141.74 | -0.47 | -0.33 | 142.08 | 142.12 | 138.96 | 2004428 |
| 1710801600 | 142.21 | 1.35 | 0.96 | 142.31 | 144.44999 | 141.975 | 1501187 |
| 1710542400 | 140.86 | -1.95 | -1.37 | 142.1 | 143.35 | 139.745 | 2996044 |
| 1710456000 | 142.81 | -1.12 | -0.78 | 141.86 | 143.08 | 139.945 | 1912715 |
| 1710369600 | 143.93 | -2.3 | -1.57 | 145.47 | 148 | 143.71 | 1904686 |
| 1710283200 | 146.22999 | 0.73 | 0.50 | 144.44 | 146.91 | 143.65 | 1676399 |
| 1710196800 | 145.5 | -3.98 | -2.66 | 149.5 | 149.5 | 143.94999 | 2166728 |
| 1709941200 | 149.47999 | -2.03 | -1.34 | 152.54 | 153.35 | 149.44 | 2253807 |
| 1709854800 | 151.51 | 1.7 | 1.13 | 150.81 | 152.03 | 150.055 | 1577777 |
| 1709768400 | 149.81 | -0.44 | -0.29 | 152.08 | 152.46 | 148.78 | 2287686 |
| 1709682000 | 150.25 | -3.46 | -2.25 | 153 | 154.18 | 148.875 | 1717870 |
| 1709595600 | 153.71 | 3.11 | 2.07 | 150.84 | 154 | 150.28 | 2097773 |
| 1709336400 | 150.6 | 3.79 | 2.58 | 146.81 | 150.66 | 146.18 | 2290793 |
| 1709250000 | 146.81 | 4.08 | 2.86 | 144.43 | 147.03 | 144.01 | 4096310 |
| 1709163600 | 142.72999 | 4.5 | 3.26 | 137.51 | 143.75 | 137.31 | 2446900 |
| 1709077200 | 138.22999 | 0.27 | 0.20 | 138 | 139.565 | 137.22 | 1495990 |
| 1708990800 | 137.96 | 0.12 | 0.09 | 137.28 | 140.15 | 136.61 | 2033949 |
| 1708731600 | 137.84 | -0.54 | -0.39 | 138.44999 | 138.85499 | 136.07 | 2086431 |
| 1708645200 | 138.38 | 2.85 | 2.10 | 138.63 | 142.0352 | 137 | 3440197 |
| 1708558800 | 135.53 | 0.47 | 0.35 | 134.33 | 137 | 131.41999 | 3218506 |
| 1708472400 | 135.06 | -1.16 | -0.85 | 135.4 | 137.57 | 133.86 | 3411472 |
| 1708126800 | 136.22 | -12.39 | -8.34 | 140 | 140.86 | 134.75 | 6572636 |
| 1708040400 | 148.61 | 6.38 | 4.49 | 143.02 | 149.07 | 143.02 | 3123578 |
| 1707954000 | 142.22999 | 0.06 | 0.04 | 141.87 | 142.93 | 140.6 | 1642453 |
| 1707867600 | 142.16999 | -1.63 | -1.13 | 140.65 | 142.27 | 139.38 | 1995106 |
| 1707781200 | 143.8 | -3.39 | -2.30 | 147.58 | 148.09 | 143.57 | 2127362 |
| 1707522000 | 147.19 | 0.13 | 0.09 | 147.19 | 147.94 | 145.54 | 1223293 |
| 1707435600 | 147.06 | 1.59 | 1.09 | 144.83 | 148 | 144.49 | 1882276 |
| 1707349200 | 145.47 | 1.21 | 0.84 | 145.06 | 145.77 | 143.31 | 1337647 |
| 1707262800 | 144.26 | -0.04 | -0.03 | 144.85 | 146.195 | 143.38 | 1788728 |
| 1707176400 | 144.3 | -0.19 | -0.13 | 142.94999 | 145.11 | 142.59 | 2042262 |
| 1706917200 | 144.49 | 0.64 | 0.44 | 142.63 | 145.4 | 140.19999 | 2052588 |
| 1706830800 | 143.85 | 3.39 | 2.41 | 140.6 | 143.96 | 139.44 | 2548819 |
| 1706744400 | 140.46 | -3.76 | -2.61 | 145 | 145 | 140.07 | 2891690 |
| 1706658000 | 144.22 | -1.75 | -1.20 | 145.5 | 145.945 | 144.035 | 3044737 |
| 1706571600 | 145.97 | 2.77 | 1.93 | 142.83 | 146.19 | 142.62 | 2229487 |
| 1706312400 | 143.19999 | 1.01 | 0.71 | 143.08 | 144.62 | 142.06 | 1914103 |
| 1706226000 | 142.19 | 4.26 | 3.09 | 140 | 143.3 | 139.865 | 2151993 |
| 1706139600 | 137.93 | -1.09 | -0.78 | 140.4 | 140.63 | 137.53 | 1541790 |
| 1706053200 | 139.02 | -1.56 | -1.11 | 141.43 | 141.43 | 138.35 | 1423695 |
| 1705966800 | 140.58 | 3.24 | 2.36 | 138.9 | 142.68 | 138.57 | 2385180 |
| 1705707600 | 137.34 | 2.8 | 2.08 | 135.08 | 137.76 | 134.53 | 1791289 |
| 1705621200 | 134.54 | -1.02 | -0.75 | 135.74 | 136.69999 | 133.9 | 1541973 |
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
