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 | 1.33 | 0.938867711422 | 141.66 | 144.47 | 139.83 | 1026778 | 141.88668013 | CS |
| 4 | -11.8 | -7.6232314749 | 154.79 | 156.86 | 139.54 | 1181757 | 146.63573856 | CS |
| 12 | 4.67 | 3.37622903412 | 138.32 | 157.82 | 135.15 | 1497811 | 147.86284168 | CS |
| 26 | 37.26 | 35.2407074624 | 105.73 | 157.82 | 104.0525 | 1508575 | 138.97996775 | CS |
| 52 | 33.71 | 30.8473645681 | 109.28 | 157.82 | 100.17 | 1488747 | 125.6837696 | CS |
| 156 | 24.09 | 20.2607232969 | 118.9 | 171.12 | 86.02 | 1843782 | 124.99025869 | CS |
| 260 | -34.4 | -19.3922994532 | 177.39 | 180.06 | 42.25 | 2759536 | 102.76391566 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 142.81 | -0.97 | -0.67 | 143.1 | 143.72999 | 141.62 | 1109876 |
| 1713912000 | 143.78 | 1.37 | 0.96 | 142.51 | 144.47 | 142.51 | 877442 |
| 1713825600 | 142.41 | 1.97 | 1.40 | 141 | 143.47999 | 140.13999 | 984391 |
| 1713566400 | 140.44 | 0.07 | 0.05 | 141.34 | 141.495 | 139.83 | 1116216 |
| 1713480000 | 140.37 | -0.57 | -0.40 | 141.66 | 142.06 | 140 | 1045964 |
| 1713393600 | 140.94 | 0.59 | 0.42 | 140.96 | 142.19 | 140.13 | 1019548 |
| 1713307200 | 140.35 | -2.04 | -1.43 | 140.94999 | 141.6 | 139.54 | 1257467 |
| 1713220800 | 142.38999 | -2.42 | -1.67 | 146.24 | 146.24 | 141.36 | 1236999 |
| 1712961600 | 144.81 | -2.05 | -1.40 | 146.13999 | 146.75 | 143.82 | 1127927 |
| 1712875200 | 146.86 | 1.31 | 0.90 | 146.47999 | 148.195 | 144.65 | 1333613 |
| 1712788800 | 145.55 | -4.64 | -3.09 | 145.76 | 146.72999 | 144.56389 | 1422885 |
| 1712702400 | 150.19 | -0.17 | -0.11 | 150.51 | 151.08 | 147.86 | 1007954 |
| 1712616000 | 150.36 | 0.21 | 0.14 | 150.3 | 150.66 | 149.26 | 999880 |
| 1712356800 | 150.15 | 2.2 | 1.49 | 147.76 | 150.57 | 147.66999 | 908294 |
| 1712270400 | 147.94999 | -1.8 | -1.20 | 151 | 151.75 | 147.41999 | 1172772 |
| 1712184000 | 149.75 | -0.29 | -0.19 | 150.08 | 150.88999 | 149.395 | 1253029 |
| 1712097600 | 150.04 | -3.44 | -2.24 | 150.78 | 151.27 | 149.4 | 1548409 |
| 1712011200 | 153.47999 | -3.01 | -1.92 | 156.08 | 156.25 | 153.01499 | 928770 |
| 1711665600 | 156.49 | 2.16 | 1.40 | 154.79 | 156.86 | 154.69999 | 1950742 |
| 1711579200 | 154.33 | 3.66 | 2.43 | 152.16 | 154.36 | 151.72 | 1329834 |
| 1711492800 | 150.66999 | -0.39 | -0.26 | 151.34 | 152.475 | 150.66 | 1475684 |
| 1711406400 | 151.06 | -0.8 | -0.53 | 152.63999 | 153.44999 | 150.96 | 1084402 |
| 1711147200 | 151.86 | -3.95 | -2.54 | 155.81 | 156.065 | 151.72999 | 1366578 |
| 1711060800 | 155.81 | 0.41 | 0.26 | 156.19999 | 157.82 | 154.83 | 1451698 |
| 1710974400 | 155.4 | 1.3 | 0.84 | 153.33 | 155.81 | 153 | 1995076 |
| 1710888000 | 154.1 | 2.15 | 1.41 | 152 | 154.21 | 152 | 1536543 |
| 1710801600 | 151.94999 | 1.18 | 0.78 | 151 | 152.25 | 150.63 | 1152872 |
| 1710542400 | 150.77 | 1.41 | 0.94 | 148.29 | 151.27 | 148.29 | 2914760 |
| 1710456000 | 149.36 | -2.13 | -1.41 | 150.62 | 150.9 | 147.85 | 1546741 |
| 1710369600 | 151.49 | 0.89 | 0.59 | 150.56 | 153.21 | 149.91 | 1161767 |
| 1710283200 | 150.6 | 0.8 | 0.53 | 149.8 | 151.41999 | 149.54 | 2038007 |
| 1710196800 | 149.8 | -1.16 | -0.77 | 150.61 | 151.66999 | 148.07 | 1237533 |
| 1709941200 | 150.96 | 1.26 | 0.84 | 150.51 | 151.9 | 150.1 | 1043620 |
| 1709854800 | 149.69999 | -2.62 | -1.72 | 150.99 | 151.3299 | 147.91 | 1878784 |
| 1709768400 | 152.32 | 2.46 | 1.64 | 150.59 | 152.74 | 150.02 | 1862549 |
| 1709682000 | 149.86 | -2.55 | -1.67 | 151.78 | 153.5 | 149.49 | 1696183 |
| 1709595600 | 152.41 | 1.97 | 1.31 | 150.44 | 152.72829 | 149.9 | 1439609 |
| 1709336400 | 150.44 | 2.3 | 1.55 | 148.13999 | 150.69999 | 146.33 | 1240682 |
| 1709250000 | 148.13999 | -1.72 | -1.15 | 151 | 151.37 | 147.165 | 3365298 |
| 1709163600 | 149.86 | 0.16 | 0.11 | 148.99 | 151.115 | 148.32 | 1613345 |
| 1709077200 | 149.69999 | 0.17 | 0.11 | 150.02 | 151.87 | 149.19 | 1242695 |
| 1708990800 | 149.53 | -0.82 | -0.55 | 150.69 | 151.62 | 149.5 | 1108906 |
| 1708731600 | 150.35 | -1.16 | -0.77 | 151.53 | 151.7499 | 150.34 | 854669 |
| 1708645200 | 151.51 | 1.23 | 0.82 | 150.97 | 153.11 | 150.01 | 1657598 |
| 1708558800 | 150.28 | 1.38 | 0.93 | 149.15 | 150.91999 | 148.18 | 1037615 |
| 1708472400 | 148.9 | -1.06 | -0.71 | 149.1 | 150.25 | 147.94 | 1221980 |
| 1708126800 | 149.96 | 1.96 | 1.32 | 146.22999 | 150.66 | 145.8672 | 1791382 |
| 1708040400 | 148 | 5.14 | 3.60 | 144.16 | 148.555 | 144.01 | 1474943 |
| 1707954000 | 142.86 | -0.66 | -0.46 | 144.05 | 144.41999 | 141.84 | 1451361 |
| 1707867600 | 143.52 | -2.18 | -1.50 | 141.5 | 143.55 | 140.3 | 1507913 |
| 1707781200 | 145.69999 | -1.23 | -0.84 | 146.99 | 147.49 | 145.11 | 1554365 |
| 1707522000 | 146.93 | 2.83 | 1.96 | 145.27 | 147.37 | 144.055 | 2222414 |
| 1707435600 | 144.1 | 0.66 | 0.46 | 143.06 | 144.66999 | 141.79 | 1226593 |
| 1707349200 | 143.44 | 0.05 | 0.03 | 144 | 144.69 | 142.44999 | 1802808 |
| 1707262800 | 143.38999 | 6.6 | 4.82 | 137.75 | 144.76 | 137.25 | 3201549 |
| 1707176400 | 136.79 | -1.15 | -0.83 | 136.36 | 138.02 | 135.15 | 2332635 |
| 1706917200 | 137.94 | -1.46 | -1.05 | 138.57 | 138.99 | 135.47999 | 2027900 |
| 1706830800 | 139.4 | 0.79 | 0.57 | 138.32 | 139.41999 | 136.74 | 2139382 |
| 1706744400 | 138.61 | -0.63 | -0.45 | 139.69999 | 140.59 | 137.59 | 2291297 |
| 1706658000 | 139.24 | -2.49 | -1.76 | 141.29 | 141.52 | 139.22 | 2234555 |
| 1706571600 | 141.72999 | -0.23 | -0.16 | 141.86 | 141.86 | 140.21 | 1305405 |
| 1706312400 | 141.96 | -0.87 | -0.61 | 143.19999 | 143.28 | 141.72999 | 1010345 |
| 1706226000 | 142.83 | 1.34 | 0.95 | 143.51 | 143.91 | 141.77 | 1139022 |
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
