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 | 0.19 | 0.127851423188 | 148.61 | 149.77 | 145.98 | 2704172 | 147.53290246 | CS |
| 4 | -8.46 | -5.37962609691 | 157.26 | 159.99 | 145.98 | 2317130 | 153.54224849 | CS |
| 12 | 4.389996 | 3.03995282764 | 144.410004 | 159.99 | 137.130005 | 2522996 | 150.14297591 | CS |
| 26 | 35.660001 | 31.5184738511 | 113.139999 | 159.99 | 111.529999 | 2736860 | 137.78139423 | CS |
| 52 | 31.87 | 27.2556230223 | 116.93 | 159.99 | 109.120003 | 2850894 | 127.8463879 | CS |
| 156 | 22.759999 | 18.0577585048 | 126.040001 | 159.99 | 87.029999 | 3534612 | 111.04569176 | CS |
| 260 | 61.880002 | 71.1919045373 | 86.919998 | 159.99 | 73.5 | 3848956 | 107.98671527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 148.8 | 0.18 | 0.12 | 149.28 | 149.77 | 148 | 2773014 |
| 1713566400 | 148.62 | 1.71 | 1.16 | 147.01 | 148.66 | 145.97999 | 2515096 |
| 1713480000 | 146.91 | -0.19 | -0.13 | 146.5 | 147.88 | 146.305 | 1989406 |
| 1713393600 | 147.1 | 0.7 | 0.48 | 147.6 | 148.74 | 146.93 | 2949247 |
| 1713307200 | 146.4 | -1.79 | -1.21 | 147.81 | 148.38 | 146.06 | 3204591 |
| 1713220800 | 148.19 | -3.01 | -1.99 | 152.72 | 153.01499 | 148.16 | 2275650 |
| 1712961600 | 151.19999 | -2.39 | -1.56 | 152.44 | 153.35 | 150.655 | 2118392 |
| 1712875200 | 153.59 | -0.19 | -0.12 | 153.6 | 154.44999 | 152.01 | 1763365 |
| 1712788800 | 153.78 | -1.6 | -1.03 | 153.80009 | 155.1257 | 153.62 | 1702571 |
| 1712702400 | 155.38 | -2.47 | -1.56 | 158.22999 | 158.38999 | 154.36 | 1884615 |
| 1712616000 | 157.85 | 0.47 | 0.30 | 157.34 | 158.27 | 156.72 | 1993033 |
| 1712356800 | 157.38 | 2.47 | 1.59 | 155.86 | 157.84 | 155.3 | 1671992 |
| 1712270400 | 154.91 | -2.77 | -1.76 | 158.6 | 159.13 | 154.77 | 2600089 |
| 1712184000 | 157.68 | -0.59 | -0.37 | 158.47999 | 159.35 | 157.68 | 2066847 |
| 1712097600 | 158.27 | -0.3 | -0.19 | 158.05 | 158.5 | 157.53 | 1860708 |
| 1712011200 | 158.57 | -1.25 | -0.78 | 159.74 | 159.91999 | 158.41 | 1865987 |
| 1711665600 | 159.82 | 0.49 | 0.31 | 159.66999 | 159.99 | 158.875 | 2749990 |
| 1711579200 | 159.33 | 0.66 | 0.42 | 159.25 | 159.9 | 157.8 | 2382916 |
| 1711492800 | 158.66999 | 1.89 | 1.21 | 157.26 | 158.78 | 157.1 | 3457804 |
| 1711406400 | 156.78 | 0.49 | 0.31 | 156.24 | 156.91 | 155.66 | 2265073 |
| 1711147200 | 156.29 | -0.07 | -0.04 | 156.5 | 157.33 | 155.96 | 2532123 |
| 1711060800 | 156.36 | 0.87 | 0.56 | 155.97999 | 156.86 | 155.47999 | 3020126 |
| 1710974400 | 155.49 | 1.18 | 0.76 | 154 | 155.615 | 153.43 | 2296017 |
| 1710888000 | 154.31 | 2.16 | 1.42 | 152.38 | 154.52 | 152 | 3068865 |
| 1710801600 | 152.15 | 2.52 | 1.68 | 150.07 | 152.41999 | 149.85 | 2211136 |
| 1710542400 | 149.63 | -0.31 | -0.21 | 148.3 | 150.76 | 148.195 | 3309578 |
| 1710456000 | 149.94 | -1.11 | -0.73 | 151.66 | 151.97 | 149.26 | 2703378 |
| 1710369600 | 151.05 | 0.4 | 0.27 | 150.3 | 151.72 | 149.75 | 2754819 |
| 1710283200 | 150.65 | 0.91 | 0.61 | 150.08 | 151.26 | 149.78 | 1937577 |
| 1710196800 | 149.74 | -1.5 | -0.99 | 151.44999 | 151.82 | 149.135 | 2879468 |
| 1709941200 | 151.24 | 0.97 | 0.65 | 150.6 | 151.8 | 149.94999 | 1919101 |
| 1709854800 | 150.27 | -0.37 | -0.25 | 151.37 | 152.19 | 149.86 | 2106195 |
| 1709768400 | 150.63999 | 0.69 | 0.46 | 150.51 | 151.5 | 149.915 | 1918085 |
| 1709682000 | 149.94999 | -0.04 | -0.03 | 150.21 | 151.36 | 149.66 | 2255448 |
| 1709595600 | 149.99 | -0.36 | -0.24 | 150.13 | 150.88999 | 149.11 | 2162686 |
| 1709336400 | 150.35 | 1.08 | 0.72 | 149.6 | 151.13999 | 149.38 | 2169656 |
| 1709250000 | 149.27 | 1.32 | 0.89 | 148.59 | 149.97 | 147.47 | 4803928 |
| 1709163600 | 147.94999 | -2.7 | -1.79 | 150.79 | 151.97 | 146.01 | 5774295 |
| 1709077200 | 150.65 | -0.31 | -0.21 | 150.44 | 151.08 | 149.66999 | 1858955 |
| 1708990800 | 150.96 | 0.2 | 0.13 | 149.93 | 151.72 | 149.651 | 2480746 |
| 1708731600 | 150.76 | 0.65 | 0.43 | 150.19 | 151.56 | 149.6 | 2178677 |
| 1708645200 | 150.11 | 2.18 | 1.47 | 149.19999 | 150.435 | 148.57 | 1868929 |
| 1708473600 | 147.92999 | -0.11 | -0.07 | 147.92999 | 147.92999 | 147.92999 | 0 |
| 1708128000 | 148.03999 | 0 | 0.00 | 148.03999 | 148.03999 | 148.03999 | 0 |
| 1708041600 | 148.03999 | 0.03 | 0.02 | 148.32 | 148.64999 | 147.30999 | 2207500 |
| 1707955200 | 148.00999 | 3.03 | 2.09 | 145.72999 | 148.07 | 145.44 | 2216200 |
| 1707868800 | 144.97999 | 1.4 | 0.98 | 144.16 | 145.21 | 142.97999 | 2234200 |
| 1707782400 | 143.58 | -0.65 | -0.45 | 143.69999 | 144.35 | 142.47 | 2116000 |
| 1707523200 | 144.22999 | 0 | 0.00 | 144.22999 | 144.22999 | 144.22999 | 0 |
| 1707436800 | 144.22999 | 0.68 | 0.47 | 143.38 | 144.33999 | 142.74 | 2094900 |
| 1707350400 | 143.55 | 0.84 | 0.59 | 142.25 | 143.66999 | 142.13999 | 2283700 |
| 1707264000 | 142.71 | 1.62 | 1.15 | 141.11 | 143.77 | 140.25999 | 2906400 |
| 1707177600 | 141.08999 | -3.81 | -2.63 | 141.61999 | 141.88999 | 137.13 | 5105400 |
| 1706918400 | 144.89999 | 0 | 0.00 | 144.89999 | 144.89999 | 144.89999 | 0 |
| 1706832000 | 144.89999 | 0.96 | 0.67 | 144.27 | 145.86999 | 143.49 | 2565300 |
| 1706745600 | 143.94 | 2.07 | 1.46 | 142.16999 | 143.97999 | 141.83 | 2337200 |
| 1706659200 | 141.86999 | -2.18 | -1.51 | 144.41 | 144.82 | 141.85 | 3091900 |
| 1706572800 | 144.05 | 2.71 | 1.92 | 143.35 | 144.19999 | 142.61999 | 2301700 |
| 1706313600 | 141.33999 | 0 | 0.00 | 141.33999 | 141.33999 | 141.33999 | 0 |
| 1706227200 | 141.33999 | 0.68 | 0.48 | 140.55999 | 141.75 | 140.16999 | 1972700 |
| 1706140800 | 140.66 | 0.66 | 0.47 | 140.88999 | 141.08999 | 139.78999 | 2130800 |
| 1706054400 | 140 | -0.6 | -0.43 | 141.05999 | 141.69 | 139.74 | 2455200 |
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
