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 | 0.6566 | 0.44479067877 | 147.62 | 148.2957 | 146.981 | 23656 | 147.77055607 | SP |
| 4 | 3.0066 | 2.06966338542 | 145.27 | 148.7492 | 144.43 | 17093 | 147.08245647 | SP |
| 12 | 6.1766 | 4.3466572836 | 142.1 | 148.7492 | 138.31 | 26787 | 144.86735701 | SP |
| 26 | 16.5366 | 12.552451799 | 131.74 | 148.7492 | 130.88 | 29522 | 140.8757463 | SP |
| 52 | 25.5266 | 20.7956008147 | 122.75 | 148.7492 | 116.155 | 26471 | 133.79682163 | SP |
| 156 | 27.3366 | 22.6034397222 | 120.94 | 148.7492 | 99.14 | 33470 | 121.47382258 | SP |
| 260 | 60.9266 | 69.7499713795 | 87.35 | 148.7492 | 64.57 | 44117 | 105.16679619 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 148.2766 | 0.24 | 0.16 | 148.13999 | 148.2957 | 147.9201 | 6667 |
| 1719959400 | 148.04 | 0.68 | 0.46 | 147 | 148.04 | 147 | 27513 |
| 1719873000 | 147.3629 | -0.09 | -0.06 | 147.91 | 147.91 | 146.981 | 9515 |
| 1719613800 | 147.449 | -0.27 | -0.18 | 148.08 | 148.57499 | 147.32 | 22052 |
| 1719527400 | 147.72 | 0.01 | 0.01 | 147.71 | 147.86 | 147.405 | 14658 |
| 1719441000 | 147.7055 | -0.22 | -0.15 | 147.62 | 147.7055 | 147.1001 | 42937 |
| 1719354600 | 147.9296 | -0.21 | -0.14 | 148.19999 | 148.19999 | 147.5999 | 14917 |
| 1719268200 | 148.13999 | 0.35 | 0.24 | 147.88 | 148.7492 | 147.88 | 10919 |
| 1719009000 | 147.79 | 0 | 0.00 | 148.07 | 148.07 | 147.6 | 10336 |
| 1718922600 | 147.79 | 0.08 | 0.05 | 147.91999 | 148.08 | 147.7055 | 38990 |
| 1718749800 | 147.71 | 0.46 | 0.31 | 147.49 | 147.83 | 147.49 | 23570 |
| 1718663400 | 147.25 | 1.17 | 0.80 | 145.97 | 147.479 | 145.97 | 8338 |
| 1718404200 | 146.0789 | -0.14 | -0.10 | 145.72 | 146.16 | 145.4501 | 14338 |
| 1718317800 | 146.22 | 0.12 | 0.08 | 146.31 | 146.33 | 145.55 | 13085 |
| 1718231400 | 146.1 | 0.45 | 0.31 | 147.16999 | 147.16999 | 145.9065 | 15167 |
| 1718145000 | 145.6536 | 0.04 | 0.03 | 145.3 | 145.7082 | 144.925 | 8840 |
| 1718058600 | 145.61 | 0.27 | 0.19 | 145.15 | 145.72999 | 144.9395 | 11438 |
| 1717799400 | 145.339 | -0.2 | -0.14 | 145.5 | 145.935 | 145.31 | 13764 |
| 1717713000 | 145.54 | 0.07 | 0.05 | 145.52 | 145.79 | 145.13 | 16441 |
| 1717626600 | 145.4656 | 1.02 | 0.70 | 145.27 | 145.4656 | 144.43 | 12091 |
| 1717540200 | 144.4478 | 0.41 | 0.29 | 144.03 | 144.56219 | 143.61009 | 7311 |
| 1717453800 | 144.0333 | -1.26 | -0.86 | 144.61 | 144.61 | 143.15 | 32167 |
| 1717194600 | 145.29 | 1.43 | 0.99 | 144.22999 | 145.29 | 143.19999 | 26117 |
| 1717108200 | 143.86 | -0.14 | -0.10 | 144 | 144.28 | 143.68 | 13400 |
| 1717021800 | 144 | -1.22 | -0.84 | 144.24 | 144.33 | 144 | 15380 |
| 1716935400 | 145.2195 | -0.75 | -0.51 | 146.11 | 146.11 | 144.82 | 16939 |
| 1716589800 | 145.97 | 0.78 | 0.53 | 145.79 | 146.189 | 145.7723 | 12802 |
| 1716503400 | 145.1939 | -1.21 | -0.82 | 146.99 | 146.99 | 145.04 | 14246 |
| 1716417000 | 146.4 | -0.31 | -0.21 | 146.51 | 146.81899 | 145.99 | 68390 |
| 1716330600 | 146.707 | 0.22 | 0.15 | 146.57 | 146.71 | 146.3424 | 29424 |
| 1716244200 | 146.4856 | -0.1 | -0.07 | 146.65 | 146.93279 | 146.4856 | 151980 |
| 1715985000 | 146.59 | 0.14 | 0.10 | 146.43 | 146.59 | 146.3226 | 132373 |
| 1715898600 | 146.44999 | -0.05 | -0.04 | 146.63999 | 146.9061 | 146.44999 | 41552 |
| 1715812200 | 146.5046 | 1.53 | 1.06 | 145.4 | 146.5046 | 145.4 | 117846 |
| 1715725800 | 144.9715 | 0.61 | 0.42 | 144.49 | 144.9715 | 144.207 | 10924 |
| 1715639400 | 144.3581 | -0.11 | -0.08 | 144.9 | 144.9 | 144.27 | 12859 |
| 1715380200 | 144.4666 | 0.57 | 0.40 | 144.52 | 144.58789 | 144.20509 | 9394 |
| 1715293800 | 143.8945 | 0.65 | 0.46 | 143.12 | 143.8945 | 143.12 | 198226 |
| 1715207400 | 143.24 | 0.12 | 0.08 | 142.66999 | 143.29419 | 142.66999 | 8460 |
| 1715121000 | 143.1202 | 0.61 | 0.43 | 143.05 | 143.2118 | 142.92259 | 8413 |
| 1715034600 | 142.5114 | 1.28 | 0.91 | 141.77 | 142.5136 | 141.77 | 11939 |
| 1714775400 | 141.22999 | 1.21 | 0.86 | 141.27 | 141.326 | 140.52 | 10198 |
| 1714689000 | 140.02 | 0.85 | 0.61 | 140.04 | 140.2364 | 139.35499 | 10584 |
| 1714602600 | 139.16999 | -0.45 | -0.32 | 139.22 | 140.743 | 139.00569 | 12144 |
| 1714516200 | 139.62 | -1.66 | -1.17 | 140.81 | 141.12 | 139.62 | 20681 |
| 1714429800 | 141.28 | 0.36 | 0.26 | 141.1 | 141.33 | 140.84 | 13868 |
| 1714170600 | 140.91999 | 0.65 | 0.46 | 140.59 | 141.3636 | 140.59 | 11564 |
| 1714084200 | 140.27 | -0.61 | -0.43 | 139.49 | 140.53 | 139.085 | 7509 |
| 1713997800 | 140.88 | 0.01 | 0.01 | 141.18 | 141.18 | 140.3099 | 23752 |
| 1713911400 | 140.87 | 1.37 | 0.98 | 140.07 | 141.02 | 140.07 | 18535 |
| 1713825000 | 139.5033 | 0.94 | 0.68 | 139.18 | 140.34889 | 138.87 | 11197 |
| 1713565800 | 138.56 | -0.41 | -0.30 | 138.96 | 139.1262 | 138.31 | 13665 |
| 1713479400 | 138.97 | 0.01 | 0.01 | 139.07 | 139.85 | 138.721 | 23350 |
| 1713393000 | 138.96 | -0.45 | -0.32 | 139.83 | 139.83 | 138.808 | 14803 |
| 1713306600 | 139.41 | -0.31 | -0.22 | 139.85 | 140.03 | 139.3501 | 27901 |
| 1713220200 | 139.7156 | -1.13 | -0.81 | 142.28 | 142.28 | 139.55 | 16680 |
| 1712961000 | 140.85 | -1.94 | -1.36 | 141.81 | 142.1065 | 140.5826 | 12272 |
| 1712874600 | 142.79 | 0.33 | 0.23 | 142.93 | 143.16 | 141.79 | 11888 |
| 1712788200 | 142.46 | -1.37 | -0.95 | 142.1 | 142.74 | 142 | 17441 |
| 1712701800 | 143.83 | 0.08 | 0.06 | 144.15 | 144.15 | 142.8397 | 12619 |
| 1712615400 | 143.75 | -0.11 | -0.08 | 144.12 | 144.12 | 143.6967 | 8398 |
| 1712356200 | 143.86 | 1.23 | 0.86 | 142.94999 | 144.1176 | 142.94999 | 16718 |
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
