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 | 1.93 | 1.31632792252 | 146.62 | 149.42 | 144.3 | 1132045 | 146.11713172 | CS |
| 4 | -7.5 | -4.8061518744 | 156.05 | 160.32 | 144.3 | 1204386 | 153.12595708 | CS |
| 12 | -5.4 | -3.50763234816 | 153.95 | 162.51 | 138.185 | 1320132 | 153.06973265 | CS |
| 26 | 27.62 | 22.839659307 | 120.93 | 162.51 | 118.57 | 1359169 | 147.41435801 | CS |
| 52 | 7.43 | 5.26502267574 | 141.12 | 172.72 | 118.57 | 1306852 | 146.40282762 | CS |
| 156 | 0.56 | 0.378403946213 | 147.99 | 209.08 | 118.57 | 1091955 | 157.04946343 | CS |
| 260 | 61.32 | 70.2969161986 | 87.23 | 209.08 | 71.03 | 1295713 | 130.21882607 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 148.55 | 1.12 | 0.76 | 147 | 149.41999 | 147 | 893686 |
| 1714084800 | 147.43 | 0.83 | 0.57 | 145.05 | 147.56 | 144.3 | 692536 |
| 1713998400 | 146.6 | -0.2 | -0.14 | 147.66 | 147.66 | 145.4 | 1433266 |
| 1713912000 | 146.8 | 2.06 | 1.42 | 145.49 | 148.435 | 144.9 | 1405451 |
| 1713825600 | 144.74 | -0.38 | -0.26 | 146.16999 | 146.76 | 144.33 | 1047053 |
| 1713566400 | 145.12 | -1.77 | -1.20 | 146.62 | 147.77 | 144.78 | 1099356 |
| 1713480000 | 146.88999 | -3.04 | -2.03 | 149.87 | 149.87 | 146.655 | 1052942 |
| 1713393600 | 149.93 | -1.67 | -1.10 | 152.06 | 152.96 | 149.66999 | 882541 |
| 1713307200 | 151.6 | -1.72 | -1.12 | 153.16 | 153.31 | 150.6 | 964952 |
| 1713220800 | 153.32 | -1.78 | -1.15 | 157.05 | 157.05 | 152.06 | 1082948 |
| 1712961600 | 155.1 | -5.04 | -3.15 | 157.81 | 159.12 | 154.75 | 2256464 |
| 1712875200 | 160.13999 | 3.09 | 1.97 | 157.18 | 160.32 | 156.02 | 1460917 |
| 1712788800 | 157.05 | -3 | -1.87 | 156.79 | 158.29499 | 155.01 | 1833893 |
| 1712702400 | 160.05 | 1.3 | 0.82 | 159.68 | 160.19999 | 158.56 | 1395731 |
| 1712616000 | 158.75 | 1.52 | 0.97 | 158.33 | 159.49 | 157.54 | 1375580 |
| 1712356800 | 157.22999 | 2.38 | 1.54 | 154.69 | 157.59 | 154.26 | 952561 |
| 1712270400 | 154.85 | -1.26 | -0.81 | 157.99 | 159.82 | 153.69999 | 1430051 |
| 1712184000 | 156.11 | 2.36 | 1.53 | 153.09 | 156.29 | 152.74 | 981373 |
| 1712097600 | 153.75 | -1.25 | -0.81 | 153.13999 | 154.41 | 152.47999 | 986491 |
| 1712011200 | 155 | -1.38 | -0.88 | 156.05 | 156.11 | 154.38999 | 639527 |
| 1711665600 | 156.38 | 0.54 | 0.35 | 155.63 | 157.85 | 155.555 | 1322312 |
| 1711579200 | 155.84 | 3.57 | 2.34 | 153.38999 | 156.19 | 152.63 | 1260068 |
| 1711492800 | 152.27 | -0.31 | -0.20 | 152.88 | 154.15 | 152.04 | 1330220 |
| 1711406400 | 152.58 | -1.81 | -1.17 | 153.78 | 155.24 | 152.24 | 888636 |
| 1711147200 | 154.38999 | 0.15 | 0.10 | 153.79 | 154.78 | 152.07 | 1177726 |
| 1711060800 | 154.24 | 3.56 | 2.36 | 151.72999 | 155.16 | 150.91 | 1078055 |
| 1710974400 | 150.68 | 1.1 | 0.74 | 149.93 | 150.72999 | 148.58 | 1080183 |
| 1710888000 | 149.58 | -0.13 | -0.09 | 148.94 | 149.975 | 148.16999 | 859201 |
| 1710801600 | 149.71 | -0.09 | -0.06 | 151.16999 | 151.46 | 149.61 | 897383 |
| 1710542400 | 149.8 | -1.16 | -0.77 | 149.4 | 150.91999 | 149.32 | 3922960 |
| 1710456000 | 150.96 | -1.01 | -0.66 | 151.97 | 152.65 | 149.6 | 1057416 |
| 1710369600 | 151.97 | -0.11 | -0.07 | 152.04 | 153.27 | 151.12 | 1390257 |
| 1710283200 | 152.08 | -0.06 | -0.04 | 153.13 | 153.13 | 151 | 1151005 |
| 1710196800 | 152.13999 | -2.19 | -1.42 | 152.72 | 154.02 | 151.88999 | 1039007 |
| 1709941200 | 154.33 | -2.98 | -1.89 | 158.07 | 158.26499 | 154.33 | 1154001 |
| 1709854800 | 157.31 | 0.16 | 0.10 | 156.65 | 158.31 | 156.11 | 1213766 |
| 1709768400 | 157.15 | 1.38 | 0.89 | 157.12 | 158.12 | 156.565 | 1033038 |
| 1709682000 | 155.77 | -1.73 | -1.10 | 156.4 | 157.06 | 154.085 | 1382537 |
| 1709595600 | 157.5 | 0.43 | 0.27 | 156.05 | 158.5 | 155.13999 | 1257261 |
| 1709336400 | 157.07 | 2.77 | 1.80 | 154.25 | 157.4008 | 153.33 | 945525 |
| 1709250000 | 154.3 | 0.55 | 0.36 | 155 | 155.09 | 152.94999 | 1539724 |
| 1709163600 | 153.75 | 0.99 | 0.65 | 151.79 | 154.16999 | 151.1 | 1434282 |
| 1709077200 | 152.76 | 0.41 | 0.27 | 152.31 | 153.32 | 151.35 | 1416462 |
| 1708990800 | 152.35 | 2.38 | 1.59 | 150.27 | 152.41 | 149.815 | 2253714 |
| 1708731600 | 149.97 | 0.93 | 0.62 | 149.41 | 150.505 | 147.0841 | 1668346 |
| 1708645200 | 149.04 | 5 | 3.47 | 145.84 | 149.31 | 144.12 | 1917878 |
| 1708558800 | 144.04 | -10.39 | -6.73 | 139.6 | 144.15 | 138.185 | 3981219 |
| 1708472400 | 154.43 | -0.79 | -0.51 | 151.35 | 154.96 | 151.07 | 1621889 |
| 1708126800 | 155.22 | 0.56 | 0.36 | 154.86 | 156.47999 | 154.06 | 1994082 |
| 1708040400 | 154.66 | -0.23 | -0.15 | 153.56 | 156.08 | 153.1 | 1386427 |
| 1707954000 | 154.88999 | 1.74 | 1.14 | 155 | 155.96 | 154.10499 | 1713503 |
| 1707867600 | 153.15 | -5.92 | -3.72 | 155.49 | 156.79 | 151.8 | 1945279 |
| 1707781200 | 159.07 | -2.45 | -1.52 | 160.85 | 161.775 | 159.01 | 955590 |
| 1707522000 | 161.52 | 0.34 | 0.21 | 161.66999 | 162.51 | 160.94 | 820593 |
| 1707435600 | 161.18 | 3.04 | 1.92 | 158.47 | 161.9 | 157.91999 | 927246 |
| 1707349200 | 158.13999 | 2.17 | 1.39 | 157.21 | 159.12 | 156.33 | 928469 |
| 1707262800 | 155.97 | 1.82 | 1.18 | 154.22 | 155.97 | 153.8401 | 627660 |
| 1707176400 | 154.15 | -1.55 | -1.00 | 155.22 | 155.58 | 153.21 | 635742 |
| 1706917200 | 155.69999 | 1.18 | 0.76 | 153.94999 | 156.33 | 153.25 | 541765 |
| 1706830800 | 154.52 | 1.26 | 0.82 | 153.38999 | 154.96 | 151.68 | 1125297 |
| 1706744400 | 153.26 | -4.46 | -2.83 | 156.87 | 156.87 | 153.06 | 1316185 |
| 1706658000 | 157.72 | -1.61 | -1.01 | 159.4 | 160.31 | 157.69999 | 1047889 |
| 1706571600 | 159.33 | 3.4 | 2.18 | 155.38999 | 159.38 | 155.02 | 1133919 |
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
