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 | 4.28 | 2.9454270181 | 145.31 | 149.71 | 144.06 | 9471637 | 147.12169928 | CS |
| 4 | 3.69 | 2.52912954078 | 145.9 | 149.71 | 141.08 | 7896468 | 144.98014599 | CS |
| 12 | -10.275 | -6.42729803272 | 159.865 | 161.28 | 141.08 | 8025582 | 149.74547167 | CS |
| 26 | -5.18 | -3.34690185436 | 154.77 | 168.85 | 141.08 | 6994414 | 155.91505187 | CS |
| 52 | -12.41 | -7.66049382716 | 162 | 168.85 | 141.08 | 7200162 | 154.19607156 | CS |
| 156 | -14.9 | -9.0583014165 | 164.49 | 186.69 | 141.08 | 8543667 | 163.33279731 | CS |
| 260 | 2.89 | 1.97000681663 | 146.7 | 186.69 | 109.16 | 8156101 | 159.89159302 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 148.15 | 1.12 | 0.76 | 147.65 | 148.86 | 147.34 | 10865136 |
| 1737157200 | 147.03 | -0.74 | -0.50 | 147.51 | 148.38 | 146.61 | 10640949 |
| 1737070800 | 147.77 | 2.8 | 1.93 | 144.49 | 148.07 | 144.06 | 8946061 |
| 1736984400 | 144.97 | 0.22 | 0.15 | 145.31 | 146.05 | 144.26 | 7434402 |
| 1736898000 | 144.75 | 0.28 | 0.19 | 144.69 | 144.81 | 142.86 | 8680750 |
| 1736811600 | 144.47 | 2.41 | 1.70 | 142.97999 | 145.07 | 142.31 | 10375765 |
| 1736552400 | 142.06 | -0.21 | -0.15 | 141.08 | 143.66999 | 141.08 | 8526030 |
| 1736379600 | 142.27 | -3.96 | -2.71 | 144.94999 | 144.94999 | 141.44 | 10954310 |
| 1736293200 | 146.22999 | 2.57 | 1.79 | 143.845 | 147.18 | 143.78 | 8272277 |
| 1736206800 | 143.66 | -0.53 | -0.37 | 143.51 | 144.815 | 142.93 | 7738228 |
| 1735947600 | 144.19 | 0.17 | 0.12 | 144.16 | 144.57499 | 143.62 | 5728709 |
| 1735861200 | 144.02 | -0.6 | -0.41 | 145.4 | 145.77 | 143.78 | 6124014 |
| 1735688400 | 144.62 | 1.28 | 0.89 | 143.56 | 144.66999 | 143.3098 | 5811288 |
| 1735602000 | 143.34 | -1.71 | -1.18 | 144.78 | 144.78 | 142.94999 | 6132728 |
| 1735342800 | 145.05 | -0.53 | -0.36 | 145 | 146.6 | 144.71 | 5456350 |
| 1735256400 | 145.58 | -0.27 | -0.19 | 145.9 | 146.37 | 145.09 | 4656490 |
| 1735077840 | 145.85 | 0.58 | 0.40 | 145.06 | 145.85 | 144.3325 | 3165686 |
| 1734997200 | 145.27 | 0.8 | 0.55 | 144.06 | 145.33 | 143.44999 | 8561471 |
| 1734738000 | 144.47 | 0.89 | 0.62 | 143.55 | 145.47 | 143.47999 | 15912097 |
| 1734651600 | 143.58 | -1.17 | -0.81 | 143.93 | 145.22 | 143.37 | 9298306 |
| 1734565200 | 144.75 | -1.66 | -1.13 | 145.9 | 146.74 | 144.66999 | 9147377 |
| 1734478800 | 146.41 | 2.56 | 1.78 | 144.06 | 146.66 | 143.71 | 10155703 |
| 1734392400 | 143.85 | -2.77 | -1.89 | 146.86 | 147.25 | 143.52 | 8550931 |
| 1734133200 | 146.62 | 0.38 | 0.26 | 145.75 | 146.93 | 145.04 | 8139266 |
| 1734046800 | 146.24 | -0.4 | -0.27 | 147.33 | 147.5 | 146.01 | 5965878 |
| 1733960400 | 146.63999 | -2.59 | -1.74 | 147.97 | 148.135 | 146.37 | 13217157 |
| 1733874000 | 149.22999 | -0.37 | -0.25 | 150.32499 | 150.83 | 148.33 | 9006631 |
| 1733787600 | 149.6 | 0.29 | 0.19 | 149.34 | 150.88999 | 148.44 | 8238863 |
| 1733528400 | 149.31 | -0.21 | -0.14 | 149.51 | 150.05 | 148.38 | 8232413 |
| 1733442000 | 149.52 | -0.95 | -0.63 | 150.07 | 150.38 | 148.94999 | 7829494 |
| 1733355600 | 150.47 | -1.89 | -1.24 | 151.54 | 151.56 | 149.75 | 10108840 |
| 1733269200 | 152.36 | -2.44 | -1.58 | 154.57 | 154.69 | 152.305 | 8521236 |
| 1733182800 | 154.8 | -0.21 | -0.14 | 154.63 | 155 | 153.9258 | 6815909 |
| 1732917840 | 155.01 | -0.39 | -0.25 | 155.09 | 155.66999 | 154.77 | 5567503 |
| 1732750800 | 155.4 | 0.88 | 0.57 | 154.65 | 156.63 | 154.65 | 4027887 |
| 1732664400 | 154.52 | -1.26 | -0.81 | 155.28 | 155.28 | 153.16 | 5561043 |
| 1732578000 | 155.78 | 0.61 | 0.39 | 155.4 | 157.035 | 155.19 | 12095412 |
| 1732318800 | 155.16999 | -0.33 | -0.21 | 156.56 | 157.115 | 154.11 | 8007653 |
| 1732232400 | 155.5 | 2.39 | 1.56 | 153.36 | 156.06 | 152.81 | 9989402 |
| 1732146000 | 153.11 | 0.11 | 0.07 | 153.97999 | 153.97999 | 151.81 | 8927977 |
| 1732059600 | 153 | -1.77 | -1.14 | 153.4 | 153.7746 | 152.05 | 8089585 |
| 1731973200 | 154.77 | 0.77 | 0.50 | 152.97 | 155.33 | 152.59 | 7307632 |
| 1731714000 | 154 | 2.13 | 1.40 | 151.83 | 154.43 | 151.11 | 10625018 |
| 1731627600 | 151.87 | -1.37 | -0.89 | 153.27 | 153.5918 | 150.76 | 7604245 |
| 1731541200 | 153.24 | 0.6 | 0.39 | 152.61 | 153.51 | 151.4245 | 6943683 |
| 1731454800 | 152.63999 | -2.4 | -1.55 | 154.66 | 155.04 | 152.37 | 7060517 |
| 1731368400 | 155.04 | -0.43 | -0.28 | 155.62 | 157.58 | 154.91 | 6993215 |
| 1731109200 | 155.47 | -1.26 | -0.80 | 156.3 | 157 | 155.41 | 8826526 |
| 1731022800 | 156.72999 | -1.15 | -0.73 | 158.36 | 158.36 | 156.51 | 7377792 |
| 1730936400 | 157.88 | -0.47 | -0.30 | 159.29 | 159.875 | 157.35499 | 8696991 |
| 1730850000 | 158.35 | 0.11 | 0.07 | 157.66999 | 158.59 | 156.35 | 6401680 |
| 1730763600 | 158.24 | -1.89 | -1.18 | 159.66999 | 160.28 | 158.07 | 4621751 |
| 1730500800 | 160.13 | 0.27 | 0.17 | 160.58 | 161.06 | 159.88 | 5244034 |
| 1730414400 | 159.86 | -0.75 | -0.47 | 159.75 | 160.87 | 159.5 | 8515394 |
| 1730328000 | 160.61 | 0.52 | 0.32 | 159.865 | 161.28 | 159.74 | 5711349 |
| 1730241600 | 160.09 | -1.51 | -0.93 | 161.505 | 162.16999 | 160.06 | 5117325 |
| 1730155200 | 161.6 | 0.72 | 0.45 | 161.04 | 161.97 | 161.04 | 4646856 |
| 1729896000 | 160.88 | -2.79 | -1.70 | 163.68 | 163.91999 | 160.61 | 6396744 |
| 1729809600 | 163.66999 | -2.19 | -1.32 | 165 | 165.51 | 163.34 | 5346415 |
| 1729723200 | 165.86 | 2.41 | 1.47 | 163 | 166 | 162.82 | 7421419 |
| 1729636800 | 163.44999 | 0.62 | 0.38 | 161.9575 | 163.72999 | 161.9009 | 5535987 |
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
