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 | 7.12 | 4.77884421773 | 148.99 | 158.36 | 148.31 | 1840479 | 155.73771483 | CS |
| 4 | -5.29 | -3.27757125155 | 161.4 | 162.14 | 143.5184 | 1743637 | 154.34883512 | CS |
| 12 | 12.13 | 8.42478121961 | 143.98 | 162.24 | 139.69 | 2068870 | 151.36162329 | CS |
| 26 | 44.87 | 40.3362099964 | 111.24 | 162.24 | 110.795 | 2116025 | 145.359663 | CS |
| 52 | 32.66 | 26.456055083 | 123.45 | 162.24 | 109.4 | 2355849 | 133.12151849 | CS |
| 156 | -23.16 | -12.9190606348 | 179.27 | 228.1425 | 109.4 | 2235287 | 156.97668578 | CS |
| 260 | 22.1 | 16.4913066189 | 134.01 | 228.1425 | 79.41 | 2237814 | 145.73365217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 156.3 | -1.76 | -1.11 | 157.37 | 158 | 154.445 | 1218714 |
| 1713998400 | 158.06 | 0.45 | 0.29 | 156.16999 | 158.33 | 155.8 | 1320915 |
| 1713912000 | 157.61 | 1.68 | 1.08 | 156.5 | 158.36 | 155.63 | 2137040 |
| 1713825600 | 155.93 | 3.63 | 2.38 | 152.76 | 156.07 | 152.24 | 2212311 |
| 1713566400 | 152.3 | 4.41 | 2.98 | 148.99 | 152.69999 | 148.31 | 2370037 |
| 1713480000 | 147.88999 | 0.64 | 0.43 | 147.36 | 149.12 | 146.88999 | 1352741 |
| 1713393600 | 147.25 | 0.71 | 0.48 | 149.8 | 149.8 | 145.78 | 1897144 |
| 1713307200 | 146.54 | -3.02 | -2.02 | 147.63999 | 148 | 143.5184 | 3350289 |
| 1713220800 | 149.56 | -1.07 | -0.71 | 152.36 | 154.4199 | 149.31 | 2159854 |
| 1712961600 | 150.63 | -3.45 | -2.24 | 150.16999 | 152 | 149.69 | 1486863 |
| 1712875200 | 154.08 | -0.95 | -0.61 | 155.43 | 155.43 | 151.8101 | 1361800 |
| 1712788800 | 155.03 | -6.37 | -3.95 | 159.69 | 159.69 | 154.13 | 1826831 |
| 1712702400 | 161.4 | 0.44 | 0.27 | 161.26 | 162.13999 | 159.35 | 1306834 |
| 1712616000 | 160.96 | 3.59 | 2.28 | 158.19 | 161.475 | 157.57 | 1948973 |
| 1712356800 | 157.37 | 0.49 | 0.31 | 156.02 | 157.71 | 155.82 | 1873984 |
| 1712270400 | 156.88 | -0.26 | -0.17 | 158.91999 | 159.29499 | 156.12 | 1548155 |
| 1712184000 | 157.13999 | -0.4 | -0.25 | 157.63 | 159.5275 | 156.29 | 1387932 |
| 1712097600 | 157.54 | -2.4 | -1.50 | 159 | 159.37 | 157.46 | 1503656 |
| 1712011200 | 159.94 | -1.66 | -1.03 | 161.4 | 161.59 | 159.66999 | 1396769 |
| 1711665600 | 161.6 | 1.63 | 1.02 | 159.97999 | 162.24 | 159.88 | 1719674 |
| 1711579200 | 159.97 | 4.94 | 3.19 | 155.97 | 160.1 | 155.51 | 1712193 |
| 1711492800 | 155.03 | -0.01 | -0.01 | 155.13999 | 156.37 | 154.74 | 1177905 |
| 1711406400 | 155.04 | -0.47 | -0.30 | 156.16 | 157.18 | 154.49 | 1132155 |
| 1711147200 | 155.51 | -2.3 | -1.46 | 158.19999 | 158.8 | 155.5 | 1595527 |
| 1711060800 | 157.81 | 4 | 2.60 | 154.62 | 158.46 | 154.615 | 2656086 |
| 1710974400 | 153.81 | 3.7 | 2.46 | 149.55 | 154.54 | 149.065 | 1407434 |
| 1710888000 | 150.11 | 0.51 | 0.34 | 149.31 | 150.94 | 149.115 | 2052475 |
| 1710801600 | 149.6 | 0.82 | 0.55 | 149.36 | 150 | 146.97999 | 1315728 |
| 1710542400 | 148.78 | 0.29 | 0.20 | 147.63 | 150.19 | 147.22 | 3969639 |
| 1710456000 | 148.49 | -4.23 | -2.77 | 151.79 | 154.47999 | 147.275 | 2084539 |
| 1710369600 | 152.72 | 1.74 | 1.15 | 151.52 | 153.22999 | 151.19999 | 1893565 |
| 1710283200 | 150.97999 | -1.86 | -1.22 | 153 | 153.685 | 150.32 | 1836614 |
| 1710196800 | 152.84 | 2.51 | 1.67 | 150.1 | 153 | 149 | 1882197 |
| 1709941200 | 150.33 | -0.11 | -0.07 | 151.6 | 151.75 | 150.185 | 1324308 |
| 1709854800 | 150.44 | 0.06 | 0.04 | 151.41999 | 153.235 | 149.6 | 2112843 |
| 1709768400 | 150.38 | -4.74 | -3.06 | 150.01 | 152.66 | 147.09 | 7478849 |
| 1709682000 | 155.12 | 1.38 | 0.90 | 153.32 | 157.31 | 152.93 | 2748325 |
| 1709595600 | 153.74 | 5.93 | 4.01 | 150.99 | 156.385 | 150.34 | 5796842 |
| 1709336400 | 147.81 | 0.61 | 0.41 | 147.46 | 148.16 | 145.28 | 1750217 |
| 1709250000 | 147.19999 | 1.51 | 1.04 | 147.94999 | 148.75 | 145.93 | 2725199 |
| 1709163600 | 145.69 | -0.26 | -0.18 | 145.19999 | 147.735 | 145.19999 | 1178403 |
| 1709077200 | 145.94999 | 1.1 | 0.76 | 145.47 | 146.76 | 144.87 | 1206553 |
| 1708990800 | 144.85 | -1.27 | -0.87 | 145.4 | 147 | 144.72999 | 1416272 |
| 1708731600 | 146.12 | 0.73 | 0.50 | 145.52 | 147.83 | 144.71 | 1837440 |
| 1708645200 | 145.38999 | -1.18 | -0.81 | 145.79 | 148 | 144.83 | 2457175 |
| 1708558800 | 146.57 | -0.13 | -0.09 | 145.57 | 146.71 | 139.69 | 2790797 |
| 1708472400 | 146.69999 | -2.15 | -1.44 | 148.02 | 148.41999 | 146.38999 | 2044295 |
| 1708126800 | 148.85 | -0.78 | -0.52 | 148.41999 | 149.91 | 147.69 | 1465408 |
| 1708040400 | 149.63 | 1.76 | 1.19 | 148.75 | 150.2575 | 147.37 | 1991765 |
| 1707954000 | 147.87 | 2.61 | 1.80 | 146.63 | 147.885 | 145.97 | 1265418 |
| 1707867600 | 145.26 | -3.88 | -2.60 | 146.78 | 147.19999 | 142.8 | 2120827 |
| 1707781200 | 149.13999 | 1.37 | 0.93 | 147.77 | 150.16 | 147.345 | 1612712 |
| 1707522000 | 147.77 | -0.16 | -0.11 | 147.87 | 148.38 | 146.68 | 1156911 |
| 1707435600 | 147.93 | -0.24 | -0.16 | 147.16999 | 148.18 | 145.835 | 1492586 |
| 1707349200 | 148.16999 | -1.12 | -0.75 | 149.3 | 149.88 | 146.3 | 3148827 |
| 1707262800 | 149.29 | 3.46 | 2.37 | 145.68 | 150.05 | 145.63999 | 3914824 |
| 1707176400 | 145.83 | -2.3 | -1.55 | 146.47 | 147.84 | 145.43 | 1665474 |
| 1706917200 | 148.13 | 2.69 | 1.85 | 143.97999 | 148.9 | 142.4 | 4079746 |
| 1706830800 | 145.44 | -5.77 | -3.82 | 151.54 | 151.8 | 144.88999 | 5010581 |
| 1706744400 | 151.21 | -3.04 | -1.97 | 151.77 | 155.4 | 150.88999 | 2040318 |
| 1706658000 | 154.25 | 0.77 | 0.50 | 152.79 | 154.72 | 152.79 | 1235371 |
| 1706571600 | 153.47999 | 1.88 | 1.24 | 151 | 153.51 | 150.835 | 1176304 |
| 1706312400 | 151.6 | 0.35 | 0.23 | 151.07 | 152.28 | 150.58 | 998045 |
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
