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 | 5.61 | 4.02641211512 | 139.33 | 149.91 | 138.18 | 2348954 | 146.19335043 | CS |
| 4 | -7.34 | -4.82006829525 | 152.28 | 155.73 | 134.76 | 2220504 | 145.92277583 | CS |
| 12 | 11.75 | 8.8219836324 | 133.19 | 159.75 | 130.18 | 2600548 | 146.0503558 | CS |
| 26 | 8.44 | 6.18315018315 | 136.5 | 159.75 | 102.22 | 2864809 | 135.67369083 | CS |
| 52 | -107.15 | -42.5046610338 | 252.09 | 253.235 | 102.22 | 2652193 | 154.37685445 | CS |
| 156 | -168.47 | -53.7538687342 | 313.41 | 374.2 | 102.22 | 1843688 | 216.11767897 | CS |
| 260 | -25.77 | -15.095776463 | 170.71 | 374.2 | 102.22 | 1726407 | 212.11705231 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 147.36 | -1.62 | -1.09 | 147.26 | 148.4499 | 145.41999 | 1840445 |
| 1713912000 | 148.97999 | 1.56 | 1.06 | 147 | 149.91 | 146.4 | 1881257 |
| 1713825600 | 147.41999 | 3.01 | 2.08 | 145.37 | 147.8 | 143.315 | 1777395 |
| 1713566400 | 144.41 | -0.4 | -0.28 | 144 | 145.16999 | 143.77 | 2324612 |
| 1713480000 | 144.81 | 6.77 | 4.90 | 139.33 | 146.63 | 138.18 | 3921061 |
| 1713393600 | 138.04 | 1.11 | 0.81 | 140.11 | 140.11 | 137.38 | 2200939 |
| 1713307200 | 136.93 | -0.31 | -0.23 | 135 | 137.99 | 134.76 | 2094203 |
| 1713220800 | 137.24 | -1.56 | -1.12 | 140.63999 | 141.77 | 136.37 | 1778037 |
| 1712961600 | 138.8 | -6.63 | -4.56 | 143.27 | 144.12 | 138.12 | 2166879 |
| 1712875200 | 145.43 | 0.56 | 0.39 | 145.88 | 146.04 | 142.71 | 1369725 |
| 1712788800 | 144.87 | -3.68 | -2.48 | 144.41999 | 145.775 | 143.24 | 1617149 |
| 1712702400 | 148.55 | 3.12 | 2.15 | 146.26 | 148.63999 | 145.88 | 1349102 |
| 1712616000 | 145.43 | 1 | 0.69 | 144.76 | 147.60499 | 144.63999 | 1679949 |
| 1712356800 | 144.43 | 0.12 | 0.08 | 145 | 146.4 | 143.94 | 1413918 |
| 1712270400 | 144.31 | -2.17 | -1.48 | 148 | 150.04 | 144.25 | 2064125 |
| 1712184000 | 146.47999 | -6.29 | -4.12 | 151.26 | 152.04 | 145.33 | 3394742 |
| 1712097600 | 152.77 | 0.74 | 0.49 | 154.54 | 154.74 | 150.38 | 2267230 |
| 1712011200 | 152.03 | -2.12 | -1.38 | 155 | 155.21 | 150.36 | 1828987 |
| 1711665600 | 154.15 | 9.11 | 6.28 | 152.28 | 155.05 | 148.54 | 4844820 |
| 1711579200 | 145.04 | 5.73 | 4.11 | 140.71 | 145.06 | 140.44999 | 1838127 |
| 1711492800 | 139.31 | 0.14 | 0.10 | 140.12 | 141.57 | 138.995 | 2508701 |
| 1711406400 | 139.16999 | -4.01 | -2.80 | 143.82 | 143.88999 | 138.375 | 2241078 |
| 1711147200 | 143.18 | -3.07 | -2.10 | 145.53 | 145.87 | 141.03 | 2003070 |
| 1711060800 | 146.25 | -0.51 | -0.35 | 147.47 | 148.32 | 145.86 | 1461980 |
| 1710974400 | 146.76 | 0.57 | 0.39 | 145.5 | 147.22999 | 143.74 | 2204289 |
| 1710888000 | 146.19 | -1.63 | -1.10 | 147.22999 | 148.12 | 146.06 | 1498934 |
| 1710801600 | 147.82 | -1.93 | -1.29 | 149.28 | 150.065 | 147.13999 | 1613258 |
| 1710542400 | 149.75 | -3.09 | -2.02 | 151.5 | 152.87 | 149.44999 | 4387652 |
| 1710456000 | 152.84 | -5.1 | -3.23 | 156.76 | 157.49 | 151.47 | 2389532 |
| 1710369600 | 157.94 | 5.86 | 3.85 | 153.54 | 159.54 | 152.97999 | 3541108 |
| 1710283200 | 152.08 | -1.84 | -1.20 | 154.47 | 155.13 | 149.62 | 1846295 |
| 1710196800 | 153.91999 | 4.42 | 2.96 | 150.08 | 155.38 | 149.78 | 2212680 |
| 1709941200 | 149.5 | 1.33 | 0.90 | 149.22 | 150.41 | 148.1 | 1750585 |
| 1709854800 | 148.16999 | 2.76 | 1.90 | 145.18 | 148.88999 | 145 | 1482869 |
| 1709768400 | 145.41 | -1.91 | -1.30 | 145.99 | 147.47999 | 143.055 | 2847252 |
| 1709682000 | 147.32 | -0.46 | -0.31 | 146.1 | 148.4981 | 146.1 | 1733924 |
| 1709595600 | 147.78 | -1.05 | -0.71 | 148.55 | 149.75 | 146.29 | 1934108 |
| 1709336400 | 148.83 | 0.25 | 0.17 | 146.36 | 150.25 | 144.35 | 2156660 |
| 1709250000 | 148.58 | 1.2 | 0.81 | 148.25 | 150.5 | 148.25 | 2913123 |
| 1709163600 | 147.38 | -1.13 | -0.76 | 146.04 | 148.4 | 145.87 | 1581239 |
| 1709077200 | 148.51 | 3.49 | 2.41 | 146.07 | 149.46 | 144.85 | 1831703 |
| 1708990800 | 145.02 | -4.97 | -3.31 | 149 | 150.82 | 144.44999 | 1658594 |
| 1708731600 | 149.99 | 1.32 | 0.89 | 149.41999 | 151.72999 | 148.25 | 2234608 |
| 1708645200 | 148.66999 | 1.19 | 0.81 | 148.28 | 151.16 | 146.6721 | 2421516 |
| 1708558800 | 147.47999 | 2.37 | 1.63 | 144.9 | 147.6 | 144.36 | 2394681 |
| 1708472400 | 145.11 | -1.26 | -0.86 | 144 | 145.2743 | 143.06 | 1934664 |
| 1708126800 | 146.37 | 1.05 | 0.72 | 145.69 | 147.63999 | 144.77 | 2419548 |
| 1708040400 | 145.32 | 2.67 | 1.87 | 144.22999 | 147.61 | 143.2434 | 3147732 |
| 1707954000 | 142.65 | 0.49 | 0.34 | 143.37 | 145.3 | 142.05 | 1942348 |
| 1707867600 | 142.16 | -3.75 | -2.57 | 144.305 | 144.72999 | 140.19999 | 1911834 |
| 1707781200 | 145.91 | 2.57 | 1.79 | 143.91999 | 147.455 | 143.755 | 2677054 |
| 1707522000 | 143.34 | 2.57 | 1.83 | 141.59 | 145.22999 | 140.61 | 2578429 |
| 1707435600 | 140.77 | -1.16 | -0.82 | 141.93 | 142.66999 | 138.02 | 4362314 |
| 1707349200 | 141.93 | -4.28 | -2.93 | 146.69999 | 147.54 | 141.25 | 4116419 |
| 1707262800 | 146.21 | -4.07 | -2.71 | 150.22 | 151.43 | 145.13 | 6004619 |
| 1707176400 | 150.28 | 16.16 | 12.05 | 159.38999 | 159.75 | 149.8596 | 12223057 |
| 1706917200 | 134.12 | -0.58 | -0.43 | 132.82 | 135.82 | 130.18 | 6051339 |
| 1706830800 | 134.69999 | 2.71 | 2.05 | 133.19 | 134.91 | 131.26 | 2471731 |
| 1706744400 | 131.99 | -2.19 | -1.63 | 134.19999 | 135 | 131.44999 | 2383355 |
| 1706658000 | 134.18 | -1.33 | -0.98 | 133.86 | 136.53 | 132.25 | 2176885 |
| 1706571600 | 135.51 | 4.71 | 3.60 | 130.77 | 135.55 | 129.835 | 3201072 |
| 1706312400 | 130.8 | 2.14 | 1.66 | 132.57 | 134.9 | 130.79 | 3074478 |
| 1706226000 | 128.66 | 2.5 | 1.98 | 127.5 | 129.54 | 125.54 | 3083795 |
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
