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 | 14.74 | 11.002463238 | 133.97 | 153.135 | 125.63 | 66658 | 135.62204862 | CS |
| 4 | 3.62 | 2.49500310152 | 145.09 | 161.9999 | 125.63 | 71880 | 144.04748259 | CS |
| 12 | -27.52 | -15.6159564206 | 176.23 | 178.48 | 125.63 | 81354 | 149.69944795 | CS |
| 26 | 77.22 | 108.015107008 | 71.49 | 183.6 | 65.22 | 82537 | 139.69094291 | CS |
| 52 | 77.48 | 108.774392812 | 71.23 | 183.6 | 65.22 | 71987 | 120.56832788 | CS |
| 156 | 21.88 | 17.251438934 | 126.83 | 183.6 | 33.2 | 84572 | 88.29529852 | CS |
| 260 | 133.28 | 863.771872975 | 15.43 | 183.6 | 5.12 | 128001 | 50.42412479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 150.25 | 11.37 | 8.19 | 140.51 | 150.25 | 139 | 59882 |
| 1713825600 | 138.88 | 8.62 | 6.62 | 133.8 | 139.97999 | 130.26 | 87623 |
| 1713566400 | 130.26 | 1.23 | 0.95 | 128.55 | 131.31 | 125.63 | 68141 |
| 1713480000 | 129.03 | 0.53 | 0.41 | 130.71 | 136.99 | 128.32 | 78931 |
| 1713393600 | 128.5 | -4.22 | -3.18 | 133.97 | 135.94 | 128.49 | 38715 |
| 1713307200 | 132.72 | -1.33 | -0.99 | 132.32 | 135 | 129.82 | 64635 |
| 1713220800 | 134.05 | -7.59 | -5.36 | 142 | 143.69999 | 131.19999 | 147428 |
| 1712961600 | 141.63999 | -4.45 | -3.05 | 141.74 | 146.12 | 140.53 | 61998 |
| 1712875200 | 146.09 | 1.48 | 1.02 | 144.62 | 146.09 | 141.75 | 50000 |
| 1712788800 | 144.61 | -3.16 | -2.14 | 143.47999 | 145.44 | 138.33 | 100439 |
| 1712702400 | 147.77 | -3.24 | -2.15 | 154.19999 | 154.19999 | 146.68 | 53452 |
| 1712616000 | 151.01 | -1.39 | -0.91 | 154.11 | 155.22 | 150.47999 | 41612 |
| 1712356800 | 152.4 | 6.57 | 4.51 | 145.35 | 154.03299 | 145.35 | 70076 |
| 1712270400 | 145.83 | -8.29 | -5.38 | 156.38999 | 159.04 | 145.8 | 50358 |
| 1712184000 | 154.12 | 4.55 | 3.04 | 147.84 | 154.5 | 146.975 | 55636 |
| 1712097600 | 149.57 | -5.42 | -3.50 | 150.19999 | 153.76 | 143.5 | 86091 |
| 1712011200 | 154.99 | -1.95 | -1.24 | 157 | 158.16 | 152.15 | 47900 |
| 1711665600 | 156.94 | 3.88 | 2.53 | 155.1 | 161.9999 | 153.7801 | 116810 |
| 1711579200 | 153.06 | 9.91 | 6.92 | 145.09 | 153.35 | 142.13999 | 86002 |
| 1711492800 | 143.15 | -1.22 | -0.85 | 144.46 | 146.62 | 143.04 | 67869 |
| 1711406400 | 144.37 | -1.45 | -0.99 | 143.97999 | 148.29 | 143.97999 | 57375 |
| 1711147200 | 145.82 | -6.82 | -4.47 | 151.66 | 151.66 | 145.671 | 40678 |
| 1711060800 | 152.63999 | -0.35 | -0.23 | 156.41 | 158.04 | 152.63999 | 56742 |
| 1710974400 | 152.99 | 7.8 | 5.37 | 145.5 | 153.75 | 142.7688 | 65027 |
| 1710888000 | 145.19 | 10.99 | 8.19 | 133.25 | 145.5 | 133.19999 | 125356 |
| 1710801600 | 134.19999 | 2.16 | 1.64 | 133.02 | 135.55 | 128.5 | 101619 |
| 1710542400 | 132.04 | -5.24 | -3.82 | 135.66 | 138 | 130.5 | 143787 |
| 1710456000 | 137.28 | -9.43 | -6.43 | 144.16999 | 145.83 | 135.34 | 103924 |
| 1710369600 | 146.71 | 0.42 | 0.29 | 145.51 | 149.49 | 144.03 | 61653 |
| 1710283200 | 146.29 | 4.26 | 3.00 | 142.53 | 147.85 | 140.41999 | 56239 |
| 1710196800 | 142.03 | -3.11 | -2.14 | 142.8 | 144.05 | 140.22999 | 66081 |
| 1709941200 | 145.13999 | -3.54 | -2.38 | 149.61 | 152 | 144 | 89803 |
| 1709854800 | 148.68 | -2.24 | -1.48 | 152.3 | 157.4396 | 148.47999 | 105631 |
| 1709768400 | 150.91999 | 2.04 | 1.37 | 151.68 | 153.315 | 149.16 | 43882 |
| 1709682000 | 148.88 | -7.37 | -4.72 | 153.69999 | 158.1975 | 148.86 | 72602 |
| 1709595600 | 156.25 | -7.89 | -4.81 | 165 | 167 | 156.25 | 86340 |
| 1709336400 | 164.13999 | 7.48 | 4.77 | 156.72 | 164.13999 | 153.69999 | 91967 |
| 1709250000 | 156.66 | 12.86 | 8.94 | 146.38 | 157.37 | 144.2405 | 74592 |
| 1709163600 | 143.8 | -1.51 | -1.04 | 144.68 | 147.16 | 143.1842 | 71823 |
| 1709077200 | 145.31 | -2.61 | -1.76 | 149.55 | 151.4899 | 144.35 | 183948 |
| 1708990800 | 147.91999 | 4.59 | 3.20 | 145 | 150.59 | 144.25 | 124405 |
| 1708731600 | 143.33 | -7.05 | -4.69 | 152.16 | 158.44 | 142.79 | 129808 |
| 1708645200 | 150.38 | -13.62 | -8.30 | 163.96 | 164.2356 | 150.03 | 114577 |
| 1708558800 | 164 | 6.53 | 4.15 | 158.47 | 165.30959 | 157.56379 | 90121 |
| 1708472400 | 157.47 | -3.13 | -1.95 | 157.16 | 158.58 | 152.79 | 87632 |
| 1708126800 | 160.6 | -7.5 | -4.46 | 164.19 | 165.94999 | 160.1 | 94070 |
| 1708040400 | 168.1 | 6.43 | 3.98 | 163 | 168.27 | 159 | 69419 |
| 1707954000 | 161.66999 | 6.4 | 4.12 | 160.06 | 162.96 | 157 | 58348 |
| 1707867600 | 155.27 | -13.26 | -7.87 | 160.03 | 160.03 | 151.05 | 92045 |
| 1707781200 | 168.53 | 9.14 | 5.73 | 159.75 | 168.56 | 159.75 | 88140 |
| 1707522000 | 159.38999 | 3.38 | 2.17 | 157.25 | 160.16999 | 155.41999 | 57154 |
| 1707435600 | 156.01 | 4.3 | 2.83 | 151.81 | 156.01 | 150.52 | 79470 |
| 1707349200 | 151.71 | -6.37 | -4.03 | 158.66999 | 159.41999 | 151.06 | 89725 |
| 1707262800 | 158.08 | -7.95 | -4.79 | 165.08 | 167.24 | 151.91999 | 117242 |
| 1707176400 | 166.03 | -5.52 | -3.22 | 168.74 | 169.53 | 164.22999 | 63731 |
| 1706917200 | 171.55 | -3.74 | -2.13 | 170.61 | 173.56 | 167.6535 | 55956 |
| 1706830800 | 175.29 | 6.32 | 3.74 | 171.08 | 175.5 | 170.676 | 68349 |
| 1706744400 | 168.97 | -9.3 | -5.22 | 176.23 | 178.48 | 168.6 | 105691 |
| 1706658000 | 178.27 | 4.2 | 2.41 | 174.97 | 183.6 | 173.89 | 126098 |
| 1706571600 | 174.07 | 8.41 | 5.08 | 166.35 | 174.9499 | 165.83 | 126312 |
| 1706312400 | 165.66 | 7.72 | 4.89 | 157.94 | 165.66 | 156.85 | 104986 |
| 1706226000 | 157.94 | 8.38 | 5.60 | 152.97 | 157.96 | 150.16 | 64673 |
| 1706139600 | 149.56 | -2.37 | -1.56 | 155.47999 | 155.99 | 147.5231 | 81113 |
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
