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 | 4.36 | 2.87182189435 | 151.82 | 160.4455 | 151.261 | 2631914 | 155.83779046 | SP |
| 4 | 13.08 | 9.14046121593 | 143.1 | 160.4455 | 142.25 | 3433929 | 149.27029362 | SP |
| 12 | 40.8 | 35.3614144566 | 115.38 | 160.4455 | 111.54 | 4253016 | 133.28306503 | SP |
| 26 | 51.21 | 48.7853672478 | 104.97 | 160.4455 | 99.72 | 5556815 | 124.20387614 | SP |
| 52 | 64.61 | 70.5580430272 | 91.57 | 160.4455 | 67.6 | 7587162 | 100.66677439 | SP |
| 156 | 44.21 | 39.483790301 | 111.97 | 160.4455 | 48.97 | 9633218 | 89.20704022 | SP |
| 260 | 101.41 | 185.156107358 | 54.77 | 160.4455 | 16.51 | 9577493 | 73.51776106 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 155.43 | -4.12 | -2.58 | 159.66999 | 160.4455 | 154.88999 | 3952944 |
| 1720650600 | 159.55 | 4.48 | 2.89 | 156.07 | 159.91999 | 155.82 | 2557593 |
| 1720564200 | 155.07 | 0.38 | 0.25 | 155.46 | 156.215 | 154.81 | 2003738 |
| 1720477800 | 154.69 | 0.48 | 0.31 | 154.85 | 155.5 | 153.76 | 2217097 |
| 1720218600 | 154.21 | 2.54 | 1.67 | 151.82 | 154.55 | 151.261 | 2302409 |
| 1720040640 | 151.66999 | 1.9 | 1.27 | 149.47 | 152.01 | 149.44 | 5058386 |
| 1719959400 | 149.77 | 2.78 | 1.89 | 145.54 | 149.82 | 145.47999 | 2512550 |
| 1719873000 | 146.99 | 0.92 | 0.63 | 147.16999 | 147.35 | 144.63999 | 2695621 |
| 1719613800 | 146.07 | -1.86 | -1.26 | 148.46 | 151.00399 | 145.1 | 3433831 |
| 1719527400 | 147.93 | 0.5 | 0.34 | 147.22999 | 148.47999 | 146.57 | 2193542 |
| 1719441000 | 147.43 | 0.57 | 0.39 | 145.9 | 147.94999 | 145.34 | 5039036 |
| 1719354600 | 146.86 | 1.37 | 0.94 | 146.13999 | 147.16999 | 144.93 | 2353442 |
| 1719268200 | 145.49 | -1.25 | -0.85 | 146.82 | 148.94999 | 145.46 | 8554226 |
| 1719009000 | 146.74 | -1.05 | -0.71 | 147.02 | 147.9657 | 145.85 | 2261040 |
| 1718922600 | 147.79 | -1.24 | -0.83 | 149.79 | 150.3369 | 146.33 | 3651824 |
| 1718749800 | 149.03 | 1.08 | 0.73 | 147.97 | 149.145 | 147.63999 | 2049263 |
| 1718663400 | 147.94999 | 3.38 | 2.34 | 144.02 | 149.08 | 143.601 | 2887386 |
| 1718404200 | 144.57 | 0.11 | 0.08 | 143.1 | 144.63 | 142.25 | 5960913 |
| 1718317800 | 144.46 | 0.89 | 0.62 | 145.02 | 145.15 | 142.195 | 6768512 |
| 1718231400 | 143.57 | 3.41 | 2.43 | 143.85 | 145.77 | 142.8 | 3855585 |
| 1718145000 | 140.16 | 0.92 | 0.66 | 138.03 | 140.29 | 136.4 | 2798770 |
| 1718058600 | 139.24 | 1.27 | 0.92 | 137.38 | 139.54 | 136.8998 | 2617522 |
| 1717799400 | 137.97 | -0.67 | -0.48 | 137.8 | 140.29 | 136.94 | 3450301 |
| 1717713000 | 138.63999 | -0.05 | -0.04 | 138.97999 | 139.29 | 137.13999 | 2634418 |
| 1717626600 | 138.69 | 4.75 | 3.55 | 135.72999 | 138.75 | 134.24 | 3728221 |
| 1717540200 | 133.94 | 0.38 | 0.28 | 132.61 | 134.59 | 131.38999 | 3792208 |
| 1717453800 | 133.56 | 0.26 | 0.20 | 134.57 | 134.65 | 129.68 | 4705985 |
| 1717194600 | 133.3 | 3.32 | 2.55 | 130.52 | 133.49 | 126.61 | 5876154 |
| 1717108200 | 129.97999 | -2.67 | -2.01 | 131.37 | 131.87 | 128.97999 | 4296782 |
| 1717021800 | 132.65 | -2.85 | -2.10 | 132.29 | 133.5 | 132.05 | 5676537 |
| 1716935400 | 135.5 | 0.27 | 0.20 | 135.83 | 136.01 | 133.41 | 2560607 |
| 1716589800 | 135.22999 | 2.56 | 1.93 | 134.05 | 135.83 | 133.28 | 2679068 |
| 1716503400 | 132.66999 | -3.12 | -2.30 | 138.08 | 138.1196 | 131.69999 | 4246372 |
| 1716417000 | 135.79 | -1.21 | -0.88 | 136.43 | 136.99 | 134.08 | 4481364 |
| 1716330600 | 137 | 0.89 | 0.65 | 135.41 | 137.16 | 135.28 | 2306039 |
| 1716244200 | 136.11 | 0.52 | 0.38 | 135.69 | 137.22999 | 135.38999 | 2633285 |
| 1715985000 | 135.59 | 0.52 | 0.38 | 135.13999 | 135.69 | 134 | 3318789 |
| 1715898600 | 135.07 | -1.02 | -0.75 | 136.03 | 137.3 | 134.97 | 8240573 |
| 1715812200 | 136.09 | 4.88 | 3.72 | 133.13999 | 136.32 | 132.63 | 3639346 |
| 1715725800 | 131.21 | 1.64 | 1.27 | 129.6 | 131.63 | 129.21 | 3771638 |
| 1715639400 | 129.57 | 0.02 | 0.02 | 130.76 | 130.82 | 128.63059 | 2500665 |
| 1715380200 | 129.55 | 0.45 | 0.35 | 130.22 | 130.86 | 128.56 | 3404455 |
| 1715293800 | 129.1 | 2.07 | 1.63 | 127.01 | 129.11 | 126.54 | 3162457 |
| 1715207400 | 127.03 | -0.07 | -0.06 | 125.58 | 127.38 | 125.47 | 2841276 |
| 1715121000 | 127.1 | 0.48 | 0.38 | 127.31 | 128.05 | 126.5 | 7250927 |
| 1715034600 | 126.62 | 3.76 | 3.06 | 124.56 | 126.63 | 124.2994 | 3427654 |
| 1714775400 | 122.86 | 4.42 | 3.73 | 122.77 | 123.64 | 120.94 | 4826951 |
| 1714689000 | 118.44 | 3.09 | 2.68 | 117.89 | 119.07 | 114.71 | 4365753 |
| 1714602600 | 115.35 | -1.27 | -1.09 | 116.07 | 120.85 | 115.03 | 6543357 |
| 1714516200 | 116.62 | -5.74 | -4.69 | 121.27 | 122 | 116.59 | 5096392 |
| 1714429800 | 122.36 | 1.22 | 1.01 | 122.41 | 122.89 | 120.39 | 3158958 |
| 1714170600 | 121.14 | 3.3 | 2.80 | 119.85 | 122.3099 | 119.38 | 6023232 |
| 1714084200 | 117.84 | -1.51 | -1.27 | 114.79 | 118.4199 | 113.6 | 6351232 |
| 1713997800 | 119.35 | -0.16 | -0.13 | 120.15 | 120.72 | 117.74 | 10385864 |
| 1713911400 | 119.51 | 4.06 | 3.52 | 116.88 | 119.87 | 116.5001 | 4962824 |
| 1713825000 | 115.45 | 2.9 | 2.58 | 114.21 | 117.31 | 112.5739 | 6247424 |
| 1713565800 | 112.55 | -2.98 | -2.58 | 115.38 | 116.1 | 111.54 | 10064149 |
| 1713479400 | 115.53 | -0.82 | -0.70 | 117.22 | 118.72 | 114.84 | 5569104 |
| 1713393000 | 116.35 | -2.17 | -1.83 | 120.26 | 120.36 | 115.36 | 6656415 |
| 1713306600 | 118.52 | -0.74 | -0.62 | 119.53 | 120.62 | 117.59 | 5544409 |
| 1713220200 | 119.26 | -4.58 | -3.70 | 127.01 | 127.1 | 118.6 | 8684987 |
| 1712961000 | 123.84 | -5.56 | -4.30 | 126.57 | 127.63 | 122.5902 | 8785778 |
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
