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 | -1.95 | -1.32788559755 | 146.85 | 147.6 | 144.88 | 89 | 145.06779661 | DR |
| 4 | -10.46 | -6.73274974253 | 155.36 | 158 | 144.88 | 20 | 148.07486486 | DR |
| 12 | -3.9 | -2.62096774194 | 148.8 | 159.2 | 135.88 | 31 | 147.12831768 | DR |
| 26 | 25.74 | 21.6012084592 | 119.16 | 159.2 | 116.5 | 48 | 134.65480788 | DR |
| 52 | 41 | 39.4610202117 | 103.9 | 159.2 | 93.35 | 95 | 121.90917169 | DR |
| 156 | 62.75 | 76.3846622033 | 82.15 | 159.2 | 74.12 | 664 | 89.97113142 | DR |
| 260 | 92.43 | 176.15780446 | 52.47 | 159.2 | 39.85 | 804 | 76.84138228 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713821340 | 144.9 | -2.7 | -1.83 | 147.6 | 147.6 | 144.88 | 166 |
| 1713562200 | 147.6 | 0 | 0.00 | 147.6 | 147.6 | 147.6 | 0 |
| 1713475800 | 147.6 | 0 | 0.00 | 147.6 | 147.6 | 147.6 | 0 |
| 1713389400 | 147.6 | 0.75 | 0.51 | 146.85 | 147.6 | 146.85 | 11 |
| 1713303000 | 146.85 | 0 | 0.00 | 146.85 | 146.85 | 146.85 | 0 |
| 1713216600 | 146.85 | -1.2 | -0.81 | 150.9 | 150.9 | 146.85 | 4 |
| 1712957400 | 148.05 | -6.67 | -4.31 | 148.05 | 148.05 | 148.05 | 2 |
| 1712870940 | 154.72 | 0 | 0.00 | 154.72 | 154.72 | 154.72 | 0 |
| 1712784540 | 154.72 | 0 | 0.00 | 154.72 | 154.72 | 154.72 | 0 |
| 1712698140 | 154.72 | -1.92 | -1.23 | 154.72 | 154.72 | 154.72 | 1 |
| 1712611740 | 156.63999 | -1.28 | -0.81 | 157.91999 | 157.91999 | 156.63999 | 2 |
| 1712352600 | 157.91999 | -0.08 | -0.05 | 155.84 | 157.91999 | 155.84 | 4 |
| 1712266140 | 158 | 0.65 | 0.41 | 158 | 158 | 158 | 5 |
| 1712179740 | 157.35 | 3.6 | 2.34 | 157.35 | 157.35 | 157.35 | 7 |
| 1712093400 | 153.75 | -1.55 | -1.00 | 153.9 | 154.5 | 153.75 | 32 |
| 1712006940 | 155.3 | 1.4 | 0.91 | 155.69999 | 155.69999 | 153.9 | 22 |
| 1711661400 | 153.9 | -1.46 | -0.94 | 154.08 | 154.08 | 153.9 | 2 |
| 1711574940 | 155.36 | 0 | 0.00 | 155.36 | 155.36 | 155.36 | 0 |
| 1711488540 | 155.36 | -1.62 | -1.03 | 155.36 | 155.36 | 155.36 | 1 |
| 1711402140 | 156.97999 | 2.26 | 1.46 | 156.97999 | 156.97999 | 156.97999 | 100 |
| 1711143000 | 154.72 | 0.22 | 0.14 | 154.72 | 154.72 | 154.72 | 2 |
| 1711056600 | 154.5 | 0 | 0.00 | 154.5 | 154.5 | 154.5 | 0 |
| 1710970200 | 154.5 | -4.38 | -2.76 | 156.32 | 156.32 | 154.5 | 111 |
| 1710883800 | 158.88 | 0 | 0.00 | 158.88 | 158.88 | 158.88 | 0 |
| 1710797400 | 158.88 | 0 | 0.00 | 158.88 | 159.19999 | 158.88 | 12 |
| 1710538200 | 158.88 | 2.4 | 1.53 | 158.88 | 158.88 | 158.88 | 1 |
| 1710451740 | 156.47999 | -1.76 | -1.11 | 156.3 | 156.47999 | 156.19999 | 141 |
| 1710365400 | 158.24 | 4.49 | 2.92 | 157.6 | 158.24 | 157.6 | 2 |
| 1710279000 | 153.75 | 0 | 0.00 | 153.75 | 153.75 | 153.75 | 0 |
| 1710192600 | 153.75 | 7.45 | 5.09 | 153.15 | 153.75 | 153.15 | 19 |
| 1709933400 | 146.3 | 0 | 0.00 | 146.3 | 146.3 | 146.3 | 0 |
| 1709847000 | 146.3 | 5.18 | 3.67 | 146.3 | 146.3 | 146.3 | 142 |
| 1709760600 | 141.12 | 0 | 0.00 | 141.12 | 141.12 | 141.12 | 0 |
| 1709674200 | 141.12 | 0 | 0.00 | 141.12 | 141.12 | 141.12 | 0 |
| 1709587800 | 141.12 | 0 | 0.00 | 141.12 | 141.12 | 141.12 | 0 |
| 1709328600 | 141.12 | 0 | 0.00 | 141.12 | 141.12 | 141.12 | 0 |
| 1709242200 | 141.12 | 0 | 0.00 | 141.12 | 141.12 | 141.12 | 0 |
| 1709155800 | 141.12 | 0.11 | 0.08 | 141.12 | 141.12 | 141.12 | 1 |
| 1709069400 | 141.01 | -0.53 | -0.37 | 143.24 | 143.24 | 141.01 | 136 |
| 1708983000 | 141.54 | 1.26 | 0.90 | 141.54 | 141.54 | 141.54 | 4 |
| 1708723800 | 140.28 | 1.78 | 1.29 | 140.41999 | 140.41999 | 140.28 | 138 |
| 1708637400 | 138.5 | 0.88 | 0.64 | 138.5 | 138.5 | 138.5 | 50 |
| 1708550940 | 137.62 | 1.73 | 1.27 | 137.62 | 137.62 | 137.62 | 50 |
| 1708464600 | 135.88999 | 0 | 0.00 | 135.88999 | 135.88999 | 135.88999 | 0 |
| 1708378200 | 135.88999 | -1.87 | -1.36 | 138.5 | 138.5 | 135.88 | 9 |
| 1708119000 | 137.76 | -1.26 | -0.91 | 137.76 | 137.76 | 137.76 | 5 |
| 1708032600 | 139.02 | 2.39 | 1.75 | 139.02 | 139.02 | 139.02 | 2 |
| 1707946200 | 136.63 | -1.37 | -0.99 | 136.63 | 136.63 | 136.63 | 2 |
| 1707514200 | 138 | -0.46 | -0.33 | 138.46 | 138.46 | 137.19999 | 41 |
| 1707427800 | 138.46 | 2.46 | 1.81 | 138.46 | 138.46 | 138.46 | 7 |
| 1707341400 | 136 | -4.25 | -3.03 | 138.74 | 138.74 | 136 | 6 |
| 1707255000 | 140.25 | -8.55 | -5.75 | 142.05 | 142.5 | 139.19999 | 25 |
| 1707168600 | 148.8 | 2.3 | 1.57 | 148.8 | 148.8 | 148.8 | 3 |
| 1706909400 | 146.5 | 1.45 | 1.00 | 145.05 | 146.5 | 145.05 | 6 |
| 1706822940 | 145.05 | -4.95 | -3.30 | 145.05 | 145.05 | 145.05 | 1 |
| 1706736600 | 150 | 1.05 | 0.70 | 150 | 150 | 150 | 1 |
| 1706650200 | 148.94999 | 2.09 | 1.42 | 148.8 | 148.94999 | 148.8 | 2 |
| 1706563800 | 146.86 | 0.46 | 0.31 | 147.3 | 147.3 | 146.86 | 203 |
| 1706304600 | 146.4 | 3.18 | 2.22 | 147.44999 | 147.44999 | 146.4 | 2 |
| 1706187600 | 143.22 | 0 | 0.00 | 143.22 | 143.22 | 143.22 | 0 |
| 1706101200 | 143.22 | 0 | 0.00 | 143.22 | 143.22 | 143.22 | 0 |
| 1706014800 | 143.22 | 0 | 0.00 | 143.22 | 143.22 | 143.22 | 0 |
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
