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 | 2.1784 | 1.47458200772 | 147.73 | 152.2 | 146.147 | 786 | 150.5058733 | CS |
| 4 | -1.8916 | -1.24611330698 | 151.8 | 165.46 | 146.147 | 745 | 155.41599662 | CS |
| 12 | 7.2384 | 5.07352631948 | 142.67 | 165.46 | 140.08 | 860 | 150.39314037 | CS |
| 26 | 29.6584 | 24.663950104 | 120.25 | 165.46 | 110.32 | 1238 | 136.08164027 | CS |
| 52 | -16.3416 | -9.82953383459 | 166.25 | 175 | 110.32 | 1175 | 143.22102632 | CS |
| 156 | -195.3416 | -56.5797538016 | 345.25 | 386.67 | 110.32 | 1477 | 224.38954481 | CS |
| 260 | -30.8916 | -17.0860619469 | 180.8 | 480 | 104.7 | 1851 | 235.74199401 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994020 | 149.9084 | -2.29 | -1.51 | 148.04 | 149.946 | 148.04 | 318 |
| 1713907740 | 152.19999 | 2.36 | 1.58 | 150.11 | 152.19999 | 149.5 | 279 |
| 1713821340 | 149.835 | 0.52 | 0.34 | 149 | 149.91999 | 147.4801 | 923 |
| 1713561900 | 149.32 | -1.38 | -0.92 | 147.77 | 149.32 | 147.77 | 95 |
| 1713475500 | 150.69999 | 1.48 | 0.99 | 147.72999 | 150.91 | 147.72999 | 2314 |
| 1713389100 | 149.22 | 2.04 | 1.39 | 149.4501 | 150.02 | 149.22 | 157 |
| 1713302940 | 147.18 | -5.72 | -3.74 | 150.01 | 150.47 | 147.18 | 811 |
| 1713216000 | 152.9 | -2.09 | -1.35 | 155.81 | 155.81 | 152.9 | 267 |
| 1712957160 | 154.99 | -2.67 | -1.69 | 155.53 | 155.54 | 154.5 | 634 |
| 1712870760 | 157.66 | -0.47 | -0.29 | 156 | 157.66 | 156 | 301 |
| 1712784000 | 158.125 | -2.2 | -1.37 | 157.97 | 158.5 | 157.25 | 2592 |
| 1712698140 | 160.32 | -0.59 | -0.37 | 160.55 | 162.19999 | 159.5 | 1836 |
| 1712611200 | 160.91 | 0.63 | 0.39 | 161.75 | 164.83 | 160.11 | 578 |
| 1712352000 | 160.284 | -1.07 | -0.66 | 162.01 | 162.01 | 159.5 | 476 |
| 1712265780 | 161.35 | 2.2 | 1.38 | 164.09 | 165.46 | 161.35 | 1001 |
| 1712179500 | 159.15 | 4.52 | 2.92 | 157.43 | 160.375 | 157.43 | 529 |
| 1712092980 | 154.63 | 4.87 | 3.25 | 153.47999 | 154.72399 | 153.47999 | 391 |
| 1712006940 | 149.76 | -4.59 | -2.97 | 154 | 154.38 | 149.76 | 265 |
| 1711660800 | 154.35 | 1.35 | 0.88 | 151.8 | 154.35 | 151.8 | 391 |
| 1711574580 | 153 | 0.67 | 0.44 | 150.96 | 153 | 150.96 | 280 |
| 1711488540 | 152.33 | 0.61 | 0.40 | 151.03 | 152.33 | 151.03 | 396 |
| 1711401600 | 151.725 | 2.69 | 1.80 | 148.34 | 151.725 | 148.34 | 147 |
| 1711142880 | 149.035 | 0.03 | 0.02 | 147.8 | 149.485 | 147.8 | 540 |
| 1711056240 | 149.01 | -1.75 | -1.16 | 149.38 | 150.69999 | 148.77 | 614 |
| 1710970140 | 150.76499 | 1.76 | 1.18 | 147.41 | 150.76499 | 147.41 | 2621 |
| 1710883740 | 149 | 0.64 | 0.43 | 149.604 | 150.21 | 148.56989 | 629 |
| 1710796800 | 148.36 | 4.12 | 2.86 | 146.44 | 149.01 | 146.44 | 1736 |
| 1710537720 | 144.24 | 2.52 | 1.78 | 144 | 144.24 | 143.6287 | 348 |
| 1710451740 | 141.72 | -2.85 | -1.97 | 144.63 | 144.63 | 141.72 | 1765 |
| 1710365340 | 144.57 | -6.82 | -4.50 | 146.25 | 147.31 | 144.57 | 1047 |
| 1710278940 | 151.38999 | 4.6 | 3.13 | 147.15 | 151.38999 | 147.15 | 123 |
| 1710192540 | 146.79 | -0.13 | -0.09 | 145.77 | 148.47999 | 145.77 | 52 |
| 1709936640 | 146.91999 | -0.38 | -0.26 | 147.19999 | 148.2405 | 146.21 | 1539 |
| 1709850360 | 147.3 | -1.79 | -1.20 | 147 | 147.31 | 146.25 | 4001 |
| 1709764080 | 149.09 | -1.78 | -1.18 | 148.475 | 149.98599 | 148.13 | 554 |
| 1709677620 | 150.8662 | -3.3 | -2.14 | 149.07 | 151.75 | 149.07 | 709 |
| 1709590980 | 154.16999 | 2.84 | 1.88 | 153.19999 | 154.97999 | 153.19999 | 1166 |
| 1709332140 | 151.33 | -5.79 | -3.69 | 148.97999 | 151.91 | 148.97999 | 1371 |
| 1709245440 | 157.12 | -0.57 | -0.36 | 158.25 | 158.25 | 157.12 | 26 |
| 1709159100 | 157.69 | 1.39 | 0.89 | 156.63999 | 158.75 | 155.35 | 635 |
| 1709072940 | 156.304 | 3.29 | 2.15 | 154.04 | 157.33 | 154.04 | 950 |
| 1708986360 | 153.01849 | 0.53 | 0.35 | 150.97999 | 153.22 | 150.97999 | 3210 |
| 1708726800 | 152.49 | 1.69 | 1.12 | 151.05 | 153.69 | 151.05 | 817 |
| 1708640940 | 150.7973 | 2.87 | 1.94 | 149.87 | 151.16 | 149.87 | 914 |
| 1708554000 | 147.93 | 3.35 | 2.32 | 147.475 | 147.94 | 146.7915 | 2626 |
| 1708467600 | 144.58 | -1.34 | -0.92 | 145.91999 | 146 | 144.47 | 339 |
| 1708122180 | 145.91999 | -0.17 | -0.12 | 146 | 146.7699 | 145.91999 | 457 |
| 1708036140 | 146.09 | 1.23 | 0.85 | 144.88999 | 146.09 | 144.25 | 413 |
| 1707949620 | 144.86 | 1.57 | 1.10 | 143.16 | 144.86 | 141.66 | 480 |
| 1707863340 | 143.29 | -3.86 | -2.63 | 146.5 | 146.5 | 143.18 | 383 |
| 1707776940 | 147.154 | 3.23 | 2.25 | 145.05 | 147.4 | 145.05 | 1057 |
| 1707517200 | 143.91999 | 0.92 | 0.64 | 143.44 | 144.63 | 143.24 | 759 |
| 1707431280 | 143 | 1 | 0.70 | 142 | 143 | 142 | 354 |
| 1707344940 | 142 | 1.22 | 0.87 | 142.24 | 143.59 | 140.465 | 814 |
| 1707258480 | 140.78 | -0.57 | -0.41 | 140.33 | 142.025 | 140.15 | 813 |
| 1707172140 | 141.354 | 0.73 | 0.52 | 140.93 | 142.22 | 140.08 | 297 |
| 1706912580 | 140.62 | -1.09 | -0.77 | 142.53 | 143.44999 | 140.62 | 285 |
| 1706826540 | 141.705 | -1.06 | -0.74 | 142.66999 | 143.10499 | 141.705 | 459 |
| 1706740140 | 142.764 | 2.01 | 1.43 | 140.93 | 143.305 | 140.93 | 863 |
| 1706653320 | 140.75 | 2.02 | 1.46 | 136.93 | 140.75 | 136.93 | 1910 |
| 1706567340 | 138.72999 | 0.73 | 0.53 | 136.15 | 138.9579 | 136.0323 | 748 |
| 1706307780 | 137.995 | 3.34 | 2.48 | 138.18 | 138.7406 | 137.36 | 772 |
| 1706221620 | 134.653 | -3.04 | -2.21 | 137.44 | 137.44 | 133.25 | 1402 |
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
