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 | 5.95 | 3.95138796653 | 150.58 | 157.28 | 147.58 | 20526 | 153.03893318 | CS |
| 4 | 14.93 | 10.5437853107 | 141.6 | 157.28 | 138.315 | 16514 | 146.04283576 | CS |
| 12 | 7.09 | 4.74437901499 | 149.44 | 160.28 | 138.315 | 18588 | 149.65576165 | CS |
| 26 | -7.25 | -4.42666992307 | 163.78 | 168.05 | 138.315 | 17721 | 151.2007182 | CS |
| 52 | -27.46 | -14.9247241698 | 183.99 | 188.28 | 138.315 | 15409 | 157.06365485 | CS |
| 156 | -5.71 | -3.51947731755 | 162.24 | 234.8362 | 138.315 | 11747 | 169.64584834 | CS |
| 260 | 16.82 | 12.0392241071 | 139.71 | 234.8362 | 75 | 13473 | 152.70346157 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 156.53 | 2.55 | 1.66 | 154.16999 | 157.28 | 152.8912 | 32500 |
| 1721687700 | 153.97999 | 5.15 | 3.46 | 149.13 | 154 | 147.58 | 36506 |
| 1721428500 | 148.83 | -2.04 | -1.35 | 150.18 | 150.18 | 148.04 | 10344 |
| 1721342100 | 150.87 | -3.83 | -2.48 | 154.01 | 155 | 150.87 | 13811 |
| 1721255700 | 154.69999 | 1.59 | 1.04 | 152.87 | 154.69999 | 152.15 | 22739 |
| 1721169300 | 153.11 | 4 | 2.68 | 150.58 | 153.53989 | 149.41999 | 19232 |
| 1721082900 | 149.11 | 1.99 | 1.35 | 148.11 | 151.57 | 148.11 | 16673 |
| 1720823700 | 147.12 | 1.4 | 0.96 | 145.94 | 149.27 | 145.94 | 11938 |
| 1720737300 | 145.72 | 4.6 | 3.26 | 142.58 | 145.77 | 142.54 | 13658 |
| 1720650900 | 141.12 | 1.77 | 1.27 | 139.21 | 141.51 | 139.02 | 15371 |
| 1720564500 | 139.35 | -1.53 | -1.09 | 140.31 | 141.63999 | 139.3 | 15332 |
| 1720478100 | 140.88 | -0.25 | -0.18 | 141.29 | 142.58 | 140.55 | 11967 |
| 1720218900 | 141.13 | -2.13 | -1.49 | 142.41 | 142.41 | 140.46 | 16054 |
| 1720040640 | 143.26 | -1.52 | -1.05 | 144.05 | 144.33 | 142.75 | 6949 |
| 1719959700 | 144.78 | 2.21 | 1.55 | 143.19999 | 145.16999 | 143.19 | 12228 |
| 1719873300 | 142.57 | 3.78 | 2.72 | 140.29 | 143.24 | 140.16 | 18684 |
| 1719614100 | 138.79 | 0 | 0.00 | 138.79 | 138.79 | 138.79 | 0 |
| 1719527700 | 138.79 | -0.82 | -0.59 | 139.99 | 140.58 | 138.315 | 27343 |
| 1719441300 | 139.61 | -1.51 | -1.07 | 141.13 | 141.13 | 139.61 | 13740 |
| 1719354900 | 141.12 | -0.8 | -0.56 | 141.6 | 141.9 | 140.6 | 14688 |
| 1719268500 | 141.91999 | -1.24 | -0.87 | 143.75 | 144.3 | 141.91999 | 19246 |
| 1719009300 | 143.16 | -2.74 | -1.88 | 146.06 | 146.06 | 143.15 | 40019 |
| 1718922900 | 145.9 | 1.91 | 1.33 | 143.08 | 146.59 | 143.08 | 27185 |
| 1718750100 | 143.99 | -1.97 | -1.35 | 145.96 | 146.28 | 143.71 | 20226 |
| 1718663700 | 145.96 | -0.64 | -0.44 | 146.99 | 146.99 | 144.49 | 14874 |
| 1718404500 | 146.6 | -1.88 | -1.27 | 146.85 | 147.69999 | 146.4 | 17599 |
| 1718318100 | 148.47999 | -1.54 | -1.03 | 149.24 | 149.24 | 147.6 | 18148 |
| 1718231700 | 150.02 | 1.1 | 0.74 | 150.8 | 151.8183 | 150.02 | 17956 |
| 1718145300 | 148.91999 | 0.01 | 0.01 | 147.77 | 149.46 | 146.62 | 13472 |
| 1718058900 | 148.91 | -0.05 | -0.03 | 148.82 | 148.93 | 148.13999 | 20253 |
| 1717799700 | 148.96 | -1.03 | -0.69 | 148.53 | 150.025 | 147.79 | 20019 |
| 1717713300 | 149.99 | -1.41 | -0.93 | 150.43 | 150.91999 | 149.38999 | 15708 |
| 1717626900 | 151.4 | 0.43 | 0.28 | 151.77 | 151.77 | 149.745 | 16756 |
| 1717540500 | 150.97 | 0.96 | 0.64 | 150.01 | 151.06 | 149.54 | 16433 |
| 1717454100 | 150.01 | -0.03 | -0.02 | 149.83 | 150.12 | 147.66 | 36433 |
| 1717194900 | 150.04 | 0.16 | 0.11 | 149.11 | 151.68 | 149.11 | 19173 |
| 1717108500 | 149.88 | 1.18 | 0.79 | 149.79 | 149.97 | 148 | 33764 |
| 1717022100 | 148.69999 | -0.88 | -0.59 | 149.38 | 149.49 | 148.46 | 15691 |
| 1716935700 | 149.58 | -3 | -1.97 | 152.16999 | 152.16999 | 149.495 | 22979 |
| 1716590100 | 152.58 | 0.14 | 0.09 | 153.43 | 153.8966 | 152.06 | 13426 |
| 1716503700 | 152.44 | -2.63 | -1.70 | 155.01 | 155.01 | 151.19 | 20162 |
| 1716417300 | 155.07 | -1.67 | -1.07 | 156.82 | 156.82 | 154.26 | 8864 |
| 1716330900 | 156.74 | 1.25 | 0.80 | 154.9 | 157.08 | 154.69999 | 30665 |
| 1716244500 | 155.49 | -1.46 | -0.93 | 156.01 | 156.91 | 154.91 | 19353 |
| 1715985300 | 156.94999 | 0.95 | 0.61 | 156.71 | 157.33 | 154.5 | 27475 |
| 1715898900 | 156 | -2.67 | -1.68 | 158.13999 | 158.5 | 155 | 27343 |
| 1715812500 | 158.66999 | 1.44 | 0.92 | 158.4 | 160.28 | 157.65 | 19348 |
| 1715726100 | 157.22999 | 1.97 | 1.27 | 155.75 | 158.82 | 154.56 | 16181 |
| 1715639700 | 155.26 | 0.57 | 0.37 | 156 | 157.05 | 155.07 | 15289 |
| 1715380500 | 154.69 | -4.49 | -2.82 | 158.36 | 158.97999 | 152.9101 | 19896 |
| 1715294100 | 159.18 | 4.71 | 3.05 | 154.49 | 159.18 | 154 | 31339 |
| 1715207700 | 154.47 | 3.56 | 2.36 | 150.01 | 154.47 | 150.01 | 8121 |
| 1715121300 | 150.91 | -1.29 | -0.85 | 152.43 | 152.5 | 150.91 | 7982 |
| 1715034900 | 152.19999 | 0.3 | 0.20 | 152.53 | 153.09 | 151.2201 | 12784 |
| 1714775700 | 151.9 | -0.02 | -0.01 | 153.66999 | 154.6 | 150.52 | 16662 |
| 1714689300 | 151.91999 | 1.42 | 0.94 | 150.59 | 152.53 | 150.59 | 15589 |
| 1714602900 | 150.5 | 1.28 | 0.86 | 150 | 152.32 | 149.15 | 18475 |
| 1714516500 | 149.22 | -1.05 | -0.70 | 149.44 | 150.9699 | 149.22 | 8760 |
| 1714430100 | 150.27 | -1.22 | -0.81 | 152.22 | 152.22 | 149.28 | 9247 |
| 1714170900 | 151.49 | 0.51 | 0.34 | 150.4 | 152.79 | 149.19999 | 8322 |
| 1714084500 | 150.97999 | -0.72 | -0.47 | 150.29 | 150.97999 | 148.835 | 10508 |
| 1713998100 | 151.69999 | 0.33 | 0.22 | 151.15 | 153.03 | 151.01 | 10333 |
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
