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 | 5.54 | 3.91187685355 | 141.62 | 148.1 | 141.44 | 39 | 144.02653061 | FU |
| 4 | 3.36 | 2.33657858136 | 143.8 | 148.1 | 139.29 | 89 | 143.33030213 | FU |
| 12 | 10.31 | 7.53379612715 | 136.85 | 148.1 | 132.31 | 241 | 141.46479385 | FU |
| 26 | 36.96 | 33.5390199637 | 110.2 | 148.1 | 109.28 | 119 | 141.08687011 | FU |
| 52 | 55.12 | 59.8870056497 | 92.04 | 148.1 | 91.28 | 61 | 139.7071901 | FU |
| 156 | 47.65 | 47.8846347101 | 99.51 | 148.1 | 86.74 | 65 | 125.59052216 | FU |
| 260 | 47.65 | 47.8846347101 | 99.51 | 148.1 | 86.74 | 65 | 125.59052216 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715722200 | 147.16 | 1.86 | 1.28 | 146.49 | 147.16 | 146.49 | 9 |
| 1715635800 | 145.3 | -2.2 | -1.49 | 147.5 | 147.5 | 145.3 | 26 |
| 1715376600 | 147.5 | 0.69 | 0.47 | 147.74 | 148.1 | 147.5 | 24 |
| 1715290140 | 146.81 | 3.55 | 2.48 | 147.01 | 147.52 | 146.81 | 3 |
| 1715203800 | 143.26 | 0.13 | 0.09 | 141.44 | 143.52 | 141.44 | 26 |
| 1715117400 | 143.13 | 0.89 | 0.63 | 141.62 | 144.31 | 141.62 | 117 |
| 1715031000 | 142.24 | 2.84 | 2.04 | 141.62 | 142.24 | 141.62 | 6 |
| 1714771800 | 139.4 | 0.1 | 0.07 | 141.52 | 141.52 | 139.4 | 15 |
| 1714685400 | 139.3 | -3.04 | -2.14 | 139.6 | 139.93 | 139.29 | 191 |
| 1714512600 | 142.34 | -1.04 | -0.73 | 143.88999 | 144.84 | 142.34 | 42 |
| 1714426200 | 143.38 | -0.35 | -0.24 | 144.24 | 144.24 | 142.85 | 67 |
| 1714167000 | 143.72999 | -0.34 | -0.24 | 144.38 | 144.38 | 143.72999 | 2 |
| 1714080540 | 144.07 | -1.04 | -0.72 | 145 | 145.06 | 143.19 | 694 |
| 1713994200 | 145.11 | -0.33 | -0.23 | 146.86 | 146.86 | 145.11 | 5 |
| 1713907800 | 145.44 | 1.87 | 1.30 | 144.83 | 146.09 | 144.12 | 135 |
| 1713821340 | 143.57 | 2.18 | 1.54 | 142.93 | 143.57 | 142.81 | 9 |
| 1713562200 | 141.38999 | -1.51 | -1.06 | 143.62 | 143.62 | 141.38999 | 26 |
| 1713475800 | 142.9 | -1.19 | -0.83 | 144.11 | 144.11 | 142.09 | 238 |
| 1713389400 | 144.09 | -0.67 | -0.46 | 144.88 | 144.88 | 144.09 | 13 |
| 1713302940 | 144.76 | 2.8 | 1.97 | 143.8 | 144.76 | 143.5 | 49 |
| 1713216600 | 141.96 | -0.45 | -0.32 | 143.61 | 143.74 | 141.96 | 2762 |
| 1712957400 | 142.41 | -2.45 | -1.69 | 144.94999 | 144.94999 | 141.53 | 137 |
| 1712870940 | 144.86 | 0.77 | 0.53 | 144.62 | 144.86 | 144.62 | 2 |
| 1712784540 | 144.09 | 0.68 | 0.47 | 145.4 | 145.4 | 144.09 | 2 |
| 1712698140 | 143.41 | -1.36 | -0.94 | 144.65 | 144.65 | 143.04 | 19 |
| 1712611740 | 144.77 | 0.02 | 0.01 | 144.74 | 145.37 | 144.18 | 2830 |
| 1712352600 | 144.75 | 3.49 | 2.47 | 143.04 | 144.75 | 143.04 | 2 |
| 1712266140 | 141.26 | -0.35 | -0.25 | 143.88999 | 143.88999 | 141.26 | 21 |
| 1712179740 | 141.61 | 0.5 | 0.35 | 143.4 | 143.4 | 140.51 | 99 |
| 1712093400 | 141.11 | -2.3 | -1.60 | 140.69 | 141.11 | 139.6 | 9 |
| 1712006940 | 143.41 | 0.82 | 0.58 | 142.74 | 143.41 | 142.74 | 41 |
| 1711661400 | 142.59 | 0.9 | 0.64 | 142.38999 | 142.59 | 138.38 | 2133 |
| 1711574940 | 141.69 | 0.6 | 0.43 | 142.91999 | 142.91999 | 141.69 | 2 |
| 1711488540 | 141.09 | 0.35 | 0.25 | 141.91 | 142.24 | 141.09 | 229 |
| 1711402140 | 140.74 | -0.34 | -0.24 | 141.91999 | 141.91999 | 140.74 | 2 |
| 1711143000 | 141.08 | -1.91 | -1.34 | 143.69999 | 143.69999 | 141.08 | 30 |
| 1711056600 | 142.99 | 3.32 | 2.38 | 143.05 | 143.72999 | 142.99 | 10 |
| 1710970200 | 139.66999 | 0.67 | 0.48 | 139.38 | 139.66999 | 139.12 | 224 |
| 1710883740 | 139 | 1.05 | 0.76 | 138.38 | 139 | 138.38 | 19 |
| 1710797400 | 137.94999 | -0.26 | -0.19 | 138.21 | 138.41999 | 137.94999 | 4 |
| 1710538200 | 138.21 | 2.66 | 1.96 | 138.21 | 138.72999 | 138.21 | 37 |
| 1710451740 | 135.55 | -3.62 | -2.60 | 139.16999 | 139.16999 | 135.55 | 12 |
| 1710365400 | 139.16999 | 0.01 | 0.01 | 140.91 | 140.91 | 139.16999 | 2 |
| 1710278940 | 139.16 | 0.74 | 0.53 | 139.05 | 139.16 | 139.05 | 2 |
| 1710192600 | 138.41999 | -0.94 | -0.67 | 138.63999 | 138.86 | 138.41999 | 16 |
| 1709933400 | 139.36 | 0.85 | 0.61 | 140.86 | 140.88999 | 139.36 | 11 |
| 1709847000 | 138.51 | 1.06 | 0.77 | 138.52 | 138.52 | 137.61 | 15 |
| 1709760540 | 137.44999 | 0.09 | 0.07 | 138.02 | 138.02 | 137.36 | 80 |
| 1709674200 | 137.36 | -1.18 | -0.85 | 137.24 | 138.24 | 132.31 | 614 |
| 1709587740 | 138.54 | -0.01 | -0.01 | 138.55 | 138.55 | 138.22999 | 5 |
| 1709328600 | 138.55 | -0.16 | -0.12 | 138.72 | 139.04 | 138.25 | 120 |
| 1709242200 | 138.71 | 1.41 | 1.03 | 138.4 | 138.71 | 138.4 | 3 |
| 1709155800 | 137.3 | 0.88 | 0.65 | 137.24 | 138.16999 | 137.24 | 81 |
| 1709069400 | 136.41999 | -1.26 | -0.92 | 137.34 | 137.34 | 136.13 | 1411 |
| 1708983000 | 137.68 | -0.85 | -0.61 | 138.91999 | 138.91999 | 137.68 | 1205 |
| 1708723800 | 138.53 | -0.12 | -0.09 | 138.66 | 139.77 | 138.53 | 48 |
| 1708637400 | 138.65 | 2.9 | 2.14 | 136 | 139.01 | 136 | 29 |
| 1708550940 | 135.75 | 0.12 | 0.09 | 135.69999 | 135.75 | 135.69999 | 9 |
| 1708464600 | 135.63 | -2.27 | -1.65 | 136.85 | 136.85 | 135.63 | 30 |
| 1708378200 | 137.9 | -0.75 | -0.54 | 137.9 | 137.9 | 137.9 | 7 |
| 1708119000 | 138.65 | -1.18 | -0.84 | 139.82 | 139.86 | 138.65 | 3 |
| 1708032600 | 139.83 | 1.17 | 0.84 | 139.68 | 139.85 | 139.63 | 107 |
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
