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 | 17.63 | 13.185251664 | 133.71 | 175.75 | 133.23 | 0 | 0 | IX |
| 4 | -28.08 | -15.6504291606 | 179.42 | 190.35 | 130.32 | 0 | 0 | IX |
| 12 | -6.32 | -4.00862615755 | 157.66 | 198.56 | 120.93 | 0 | 0 | IX |
| 26 | -162.57 | -51.7887292536 | 313.91 | 327.88 | 120.93 | 0 | 0 | IX |
| 52 | -318.38 | -67.7808055863 | 469.72 | 1033.38 | 120.93 | 0 | 0 | IX |
| 156 | -9428.37 | -98.4202026992 | 9579.71 | 24553.38 | 120.93 | 0 | 0 | IX |
| 260 | -21526.1 | -99.3018548316 | 21677.44 | 104330.28 | 60.88 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 174.99 | 14.54 | 9.06 | 161.69999 | 175.75 | 161.62 | 0 |
| 1721320200 | 160.44999 | 6.36 | 4.13 | 154.09 | 160.63 | 146.8 | 0 |
| 1721233800 | 154.09 | 5.96 | 4.02 | 148.69999 | 160.57 | 147.22 | 0 |
| 1721147400 | 148.13 | 5.18 | 3.62 | 143.4 | 152.96 | 143.4 | 0 |
| 1721061000 | 142.94999 | 10.39 | 7.84 | 133.71 | 143.58 | 133.22999 | 0 |
| 1720801800 | 132.56 | -15.18 | -10.27 | 147.88999 | 148.33 | 130.32 | 0 |
| 1720715400 | 147.74 | -9.64 | -6.13 | 157.34 | 157.35 | 144.36 | 0 |
| 1720629000 | 157.38 | -14.33 | -8.35 | 171.83 | 171.83 | 156.29 | 0 |
| 1720542600 | 171.71 | 17.83 | 11.59 | 154.08 | 173.38 | 153.96 | 0 |
| 1720456200 | 153.88 | 0.7 | 0.46 | 153.71 | 155.97 | 141.97 | 0 |
| 1720197000 | 153.18 | -1.74 | -1.12 | 155.06 | 157.33 | 139.97 | 0 |
| 1720110600 | 154.91999 | -5.82 | -3.62 | 160.79 | 160.81 | 153.52 | 0 |
| 1720024200 | 160.74 | -18.52 | -10.33 | 177.87 | 177.87 | 158.87 | 0 |
| 1719937800 | 179.26 | 10.66 | 6.32 | 169.08 | 190.35 | 169.08 | 0 |
| 1719851400 | 168.6 | -4.2 | -2.43 | 173.23 | 173.23 | 154.09 | 0 |
| 1719592200 | 172.8 | -1.98 | -1.13 | 174.83 | 176.02 | 162.68 | 0 |
| 1719505800 | 174.78 | -4.75 | -2.65 | 179.73 | 180.95 | 169.89 | 0 |
| 1719419400 | 179.53 | 2.14 | 1.21 | 177.64 | 189.16 | 161.25 | 0 |
| 1719333000 | 177.39 | 12.17 | 7.37 | 167.41999 | 185.65 | 166.84 | 0 |
| 1719246600 | 165.22 | -13.86 | -7.74 | 179.42 | 179.42 | 162.63999 | 0 |
| 1718987400 | 179.08 | 7.82 | 4.57 | 171.39 | 185.29 | 171.11 | 0 |
| 1718901000 | 171.26 | -17.31 | -9.18 | 188.68 | 188.69 | 171.26 | 0 |
| 1718814600 | 188.57 | 5.98 | 3.28 | 182.83 | 189.69 | 181.32 | 0 |
| 1718728200 | 182.59 | -5.8 | -3.08 | 188.08 | 188.1 | 174.88 | 0 |
| 1718641800 | 188.39 | -5.86 | -3.02 | 194.22 | 197.97 | 180.51 | 0 |
| 1718382600 | 194.25 | 22.48 | 13.09 | 171.77 | 198.56 | 168.63 | 0 |
| 1718296200 | 171.77 | 25.89 | 17.75 | 145.94999 | 172.63 | 145.94999 | 0 |
| 1718209800 | 145.88 | -20.67 | -12.41 | 167.28 | 167.28 | 144.18 | 0 |
| 1718123400 | 166.55 | 9.7 | 6.18 | 156.79 | 173.3 | 153.34 | 0 |
| 1718037000 | 156.85 | 5.33 | 3.52 | 152.77 | 166.8 | 152.77 | 0 |
| 1717777800 | 151.52 | 6.81 | 4.71 | 145.11 | 160.79 | 145.11 | 0 |
| 1717691400 | 144.71 | -5.42 | -3.61 | 150.24 | 150.24 | 135.11 | 0 |
| 1717605000 | 150.13 | -13.45 | -8.22 | 163.72 | 163.72 | 146.26 | 0 |
| 1717518600 | 163.58 | 14.74 | 9.90 | 148.99 | 166.46 | 148.99 | 0 |
| 1717432200 | 148.84 | -7.91 | -5.05 | 156.8 | 156.8 | 142.06 | 0 |
| 1717173000 | 156.75 | 0.08 | 0.05 | 156.94999 | 162.18 | 153.37 | 0 |
| 1717086600 | 156.66999 | 0.34 | 0.22 | 159.05 | 164.44999 | 154 | 0 |
| 1717000200 | 156.33 | 14.16 | 9.96 | 142.33 | 158.75 | 142.33 | 0 |
| 1716913800 | 142.16999 | 6.44 | 4.74 | 135.82 | 144.96 | 130.65 | 0 |
| 1716827400 | 135.72999 | -5.07 | -3.60 | 140.58 | 142.09 | 135.69999 | 0 |
| 1716568200 | 140.8 | 0.27 | 0.19 | 141.19 | 152.81 | 139.9 | 0 |
| 1716481800 | 140.53 | -0.61 | -0.43 | 141.13 | 144.08 | 135.41 | 0 |
| 1716395400 | 141.13999 | 3.23 | 2.34 | 137.72999 | 143.66 | 137.72999 | 0 |
| 1716309000 | 137.91 | 2.87 | 2.13 | 135.19999 | 143.65 | 135.19999 | 0 |
| 1716222600 | 135.04 | -3.88 | -2.79 | 138.97 | 138.97 | 132.69999 | 0 |
| 1715963400 | 138.91999 | 4.57 | 3.40 | 138.35 | 143.85 | 137.66 | 0 |
| 1715877000 | 134.35 | 11.94 | 9.75 | 126.44 | 135.66 | 125.51 | 0 |
| 1715790600 | 122.41 | -8.66 | -6.61 | 131.83 | 131.83 | 120.93 | 0 |
| 1715704200 | 131.07 | 1.74 | 1.35 | 129.86 | 136.5 | 129.06 | 0 |
| 1715617800 | 129.33 | 2.27 | 1.79 | 127.44 | 131.53 | 125.82 | 0 |
| 1715358600 | 127.06 | -5.36 | -4.05 | 132.54 | 132.54 | 122.4 | 0 |
| 1715272200 | 132.41999 | -2.87 | -2.12 | 144.72999 | 145.38999 | 131.59 | 0 |
| 1715185800 | 135.29 | -4.52 | -3.23 | 139.94 | 140.15 | 132.31 | 0 |
| 1715099400 | 139.81 | -19.53 | -12.26 | 159.91 | 159.91 | 138.84 | 0 |
| 1715013000 | 159.34 | -11.41 | -6.68 | 174.17 | 174.17 | 157.3 | 0 |
| 1714753800 | 170.75 | -9.33 | -5.18 | 179.94 | 179.95 | 161.31 | 0 |
| 1714667400 | 180.08 | 3.96 | 2.25 | 176.61 | 181.89 | 172.61 | 0 |
| 1714494600 | 176.12 | 15.06 | 9.35 | 161.1 | 177.04 | 158.4 | 0 |
| 1714408200 | 161.06 | 4.47 | 2.85 | 157.66 | 162.21 | 151.94999 | 0 |
| 1714149000 | 156.59 | -14.82 | -8.65 | 177.2 | 177.2 | 153.27 | 0 |
| 1714062600 | 171.41 | 13.62 | 8.63 | 158 | 180.94 | 157.01 | 0 |
| 1713976200 | 157.79 | 3.9 | 2.53 | 153.86 | 159.96 | 147.28 | 0 |
| 1713889800 | 153.88999 | -24.3 | -13.64 | 178.71 | 178.71 | 153.26 | 0 |
| 1713803400 | 178.19 | -11.27 | -5.95 | 189.99 | 189.99 | 175.43 | 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
