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 | -1.04 | -0.695466096028 | 149.54 | 151.04 | 147.11 | 3689 | 150.25289732 | SP |
| 4 | -10.06 | -6.34460141271 | 158.56 | 158.56 | 146.95 | 4342 | 152.67195624 | SP |
| 12 | 0.83 | 0.562064061759 | 147.67 | 159.48 | 146.95 | 4514 | 152.77552201 | SP |
| 26 | 10.78 | 7.82747603834 | 137.72 | 159.48 | 134.2892 | 4223 | 147.5735776 | SP |
| 52 | 17.39 | 13.263671726 | 131.11 | 159.48 | 127.87 | 8915 | 138.62816555 | SP |
| 156 | 11.15 | 8.11794685111 | 137.35 | 159.48 | 102.38 | 11901 | 126.70335948 | SP |
| 260 | 51.6 | 53.2507739938 | 96.9 | 159.48 | 60.2 | 55453 | 103.14516656 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 148.5 | 0.29 | 0.20 | 148.75 | 148.91 | 147.70849 | 8124 |
| 1735601400 | 148.21 | -1.73 | -1.15 | 148.49 | 148.6935 | 147.11 | 2721 |
| 1735342200 | 149.94 | -0.99 | -0.66 | 149.97 | 150.29 | 149.06 | 3136 |
| 1735255800 | 150.93 | -0.02 | -0.01 | 150.16 | 151.04 | 150.16 | 3797 |
| 1735077840 | 150.94999 | 1.55 | 1.04 | 149.54 | 150.94999 | 149.54 | 5510 |
| 1734996600 | 149.4 | -0.19 | -0.13 | 148.91 | 149.4 | 148.26 | 3147 |
| 1734737400 | 149.59 | 2.64 | 1.80 | 146.94999 | 150.03 | 146.94999 | 8502 |
| 1734651000 | 146.94999 | -0.55 | -0.37 | 148.6 | 148.6 | 146.94999 | 11779 |
| 1734564600 | 147.5 | -5.22 | -3.41 | 152.63 | 152.7699 | 147.5 | 9086 |
| 1734478200 | 152.715 | -1.78 | -1.15 | 153.15 | 153.34 | 152.59 | 4031 |
| 1734391800 | 154.49 | -0.35 | -0.23 | 154.88999 | 155.15 | 154.49 | 1441 |
| 1734132600 | 154.84 | -0.53 | -0.34 | 155.58 | 155.58 | 154.84 | 1622 |
| 1734046200 | 155.37 | -0.66 | -0.42 | 155.85 | 155.85499 | 155.34 | 16462 |
| 1733959800 | 156.03 | 0.44 | 0.28 | 156.44999 | 156.44999 | 156.03 | 6380 |
| 1733873400 | 155.59 | -1.38 | -0.88 | 156.93 | 156.93 | 155.59 | 3328 |
| 1733787000 | 156.97 | -0.72 | -0.46 | 158.07 | 158.07 | 156.97 | 867 |
| 1733527800 | 157.69 | 0.11 | 0.07 | 158.08 | 158.35329 | 157.675 | 2476 |
| 1733441400 | 157.58 | -0.92 | -0.58 | 158.38 | 158.38 | 157.58 | 1117 |
| 1733355000 | 158.5 | 0.44 | 0.28 | 158.38999 | 158.5 | 158.035 | 4771 |
| 1733268600 | 158.06 | -0.56 | -0.35 | 158.56 | 158.56 | 157.97 | 1320 |
| 1733182200 | 158.62 | -0.27 | -0.17 | 158.94 | 158.94 | 158.24 | 1501 |
| 1732917840 | 158.88999 | 0.41 | 0.26 | 158.86 | 159.13999 | 158.86 | 1402 |
| 1732750200 | 158.47999 | -0.11 | -0.07 | 158.88 | 159.34 | 158.36009 | 5430 |
| 1732663800 | 158.59 | -0.23 | -0.14 | 158.69999 | 158.71 | 157.91999 | 6598 |
| 1732577400 | 158.82 | 1.04 | 0.66 | 158.88999 | 159.47999 | 158.8 | 4088 |
| 1732318200 | 157.78 | 1.72 | 1.10 | 156.26 | 157.78 | 156.26 | 4166 |
| 1732231800 | 156.06 | 2.05 | 1.33 | 154.81 | 156.14089 | 154.81 | 1556 |
| 1732145400 | 154.01 | 0.86 | 0.56 | 153.55 | 154.01 | 152.85 | 11156 |
| 1732059000 | 153.15 | 0.08 | 0.05 | 152.26 | 153.47 | 151.91999 | 2342 |
| 1731972600 | 153.07 | 0.8 | 0.53 | 152.78 | 153.49 | 152.62 | 3723 |
| 1731713400 | 152.27 | -1.4 | -0.91 | 153.38999 | 153.38999 | 152.27 | 23072 |
| 1731627000 | 153.66999 | -1.5 | -0.97 | 155.21 | 155.21 | 153.66999 | 1019 |
| 1731540600 | 155.16999 | 0.04 | 0.03 | 155.58 | 155.94 | 155.13 | 6853 |
| 1731454200 | 155.13 | -1.1 | -0.70 | 155.83 | 156.06899 | 155.13 | 2611 |
| 1731367800 | 156.22999 | 1.02 | 0.66 | 155.63 | 156.56 | 155.63 | 14107 |
| 1731108600 | 155.21 | 1.3 | 0.84 | 153.91 | 155.21 | 153.91 | 1967 |
| 1731022200 | 153.91 | 0.43 | 0.28 | 153.88 | 154.15 | 153.66 | 7496 |
| 1730935800 | 153.47999 | 3.65 | 2.44 | 153.13999 | 153.47999 | 152.43 | 4761 |
| 1730849400 | 149.83 | 1.99 | 1.35 | 147.83 | 149.83 | 147.83 | 2582 |
| 1730763000 | 147.84 | 0.26 | 0.18 | 147.83 | 148.1241 | 147.83 | 2527 |
| 1730500200 | 147.58 | -0.09 | -0.06 | 148.12 | 148.6167 | 147.58 | 1959 |
| 1730413800 | 147.66999 | -1.5 | -1.01 | 148.72 | 148.8 | 147.53 | 3063 |
| 1730327400 | 149.16999 | -0.19 | -0.13 | 148.91999 | 149.7511 | 148.91999 | 1457 |
| 1730241000 | 149.36 | -0.27 | -0.18 | 149.15 | 149.565 | 149.04 | 2867 |
| 1730154600 | 149.63 | 0.86 | 0.58 | 149.47 | 149.82 | 149.47 | 2890 |
| 1729895400 | 148.77 | -1.04 | -0.69 | 150.24 | 150.24 | 148.77 | 1504 |
| 1729809000 | 149.81 | 0.4 | 0.27 | 149.91 | 149.91 | 149.21 | 22885 |
| 1729722600 | 149.41 | -0.59 | -0.39 | 149.51 | 149.87 | 149.1 | 2910 |
| 1729636200 | 150 | -0.4 | -0.27 | 150.08 | 150.13 | 149.43 | 2433 |
| 1729549800 | 150.4 | -1.43 | -0.94 | 151.71 | 151.71 | 150.4 | 1801 |
| 1729290600 | 151.83 | 0.47 | 0.31 | 151.44999 | 151.83 | 151.44999 | 5585 |
| 1729204200 | 151.36 | -0.14 | -0.09 | 151.86 | 151.86 | 151.13999 | 3417 |
| 1729117800 | 151.5 | 0.92 | 0.61 | 150.97999 | 151.6 | 150.97999 | 5525 |
| 1729031400 | 150.58 | -0.38 | -0.25 | 151.22999 | 151.22999 | 150.47 | 2351 |
| 1728945000 | 150.96 | 0.73 | 0.49 | 150.37 | 151.13 | 150.37 | 1525 |
| 1728685800 | 150.22999 | 1.62 | 1.09 | 148.85 | 150.22999 | 148.85 | 2680 |
| 1728599400 | 148.61 | -0.41 | -0.28 | 148.57 | 148.747 | 148.47 | 3333 |
| 1728513000 | 149.02 | 0.94 | 0.63 | 147.91 | 149.13 | 147.91 | 2328 |
| 1728426600 | 148.08 | 0.62 | 0.42 | 147.66999 | 148.09 | 147.66999 | 2354 |
| 1728340200 | 147.46 | -0.98 | -0.66 | 148.21 | 148.21 | 147.46 | 1579 |
| 1728081000 | 148.44 | 0.88 | 0.60 | 148.29 | 148.76 | 148.1 | 4474 |
| 1727994600 | 147.56 | -0.77 | -0.52 | 147.59 | 147.59 | 147.1 | 3547 |
| 1727908200 | 148.33 | -0.12 | -0.08 | 147.88 | 148.33 | 147.88 | 2626 |
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
