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 | 7 | 4.96982605609 | 140.85 | 147.98 | 140.66 | 2555501 | 142.67518924 | CS |
| 4 | 8.14 | 5.82635459165 | 139.71 | 148.2203 | 137.111 | 2206992 | 142.87621282 | CS |
| 12 | 17.86 | 13.7395184245 | 129.99 | 148.2203 | 124.92 | 2398667 | 136.22042528 | CS |
| 26 | 8.27 | 5.92491760997 | 139.58 | 148.2203 | 124.92 | 2244743 | 135.34360907 | CS |
| 52 | 10.41 | 7.57421420256 | 137.44 | 148.2203 | 117.47 | 2090467 | 132.17677853 | CS |
| 156 | 4.16 | 2.89512144199 | 143.69 | 148.2203 | 108.53 | 2241456 | 129.57314836 | CS |
| 260 | 58.47 | 65.4173193108 | 89.38 | 150.3 | 84.8 | 2436649 | 124.84418602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 145.18 | 3.38 | 2.38 | 141.62 | 145.49 | 141.62 | 2341302 |
| 1721946900 | 141.8 | 0.62 | 0.44 | 142.38999 | 143.15 | 141.445 | 2536978 |
| 1721860500 | 141.18 | -0.81 | -0.57 | 142.12 | 142.815 | 140.94999 | 2313785 |
| 1721774100 | 141.99 | -1.26 | -0.88 | 142.02 | 142.57 | 140.66 | 2694608 |
| 1721687700 | 143.25 | 3.05 | 2.18 | 140.85 | 144.19999 | 140.735 | 2890830 |
| 1721428500 | 140.19999 | -6.32 | -4.31 | 145.97 | 146 | 140.09 | 4838217 |
| 1721342100 | 146.52 | -0.48 | -0.33 | 147.25 | 147.68 | 145.395 | 2415340 |
| 1721255700 | 147 | 0.33 | 0.23 | 146.66999 | 148.2203 | 146.24 | 2450319 |
| 1721169300 | 146.66999 | 1.67 | 1.15 | 146.02 | 147.47 | 145.58 | 2023938 |
| 1721082900 | 145 | -0.68 | -0.47 | 145 | 146.68 | 143.81 | 2116844 |
| 1720823700 | 145.68 | 0.38 | 0.26 | 145.9 | 147.41 | 144.82 | 2120392 |
| 1720737300 | 145.3 | 1.21 | 0.84 | 144.16999 | 146.69999 | 143.7418 | 2383337 |
| 1720650900 | 144.09 | 3.51 | 2.50 | 141.01 | 144.4 | 140.3791 | 2753905 |
| 1720564500 | 140.58 | 0.93 | 0.67 | 139.81 | 141.83 | 138.82 | 1917158 |
| 1720478100 | 139.65 | 1.39 | 1.01 | 138.21 | 139.71 | 137.19 | 1568632 |
| 1720218900 | 138.26 | -0.41 | -0.30 | 138.03 | 138.44 | 137.28 | 1195056 |
| 1720040640 | 138.66999 | -0.21 | -0.15 | 139.09 | 139.41999 | 138.11 | 799123 |
| 1719959700 | 138.88 | 1.56 | 1.14 | 137.88999 | 138.94 | 137.47 | 1288435 |
| 1719873300 | 137.32 | -2.2 | -1.58 | 139.71 | 139.71 | 137.11099 | 1284649 |
| 1719614100 | 139.52 | 0 | 0.00 | 139.52 | 139.52 | 139.52 | 0 |
| 1719527700 | 139.52 | -1.05 | -0.75 | 141.21 | 141.21 | 139.3 | 1388833 |
| 1719441300 | 140.57 | -0.06 | -0.04 | 140.22 | 141.06 | 139.88 | 1515982 |
| 1719354900 | 140.63 | -0.6 | -0.42 | 141.01 | 141.245 | 139.47999 | 1662524 |
| 1719268500 | 141.22999 | 2.17 | 1.56 | 139.5 | 141.82 | 139.29499 | 2157270 |
| 1719009300 | 139.06 | 1.21 | 0.88 | 138.4 | 139.15 | 137.24 | 2999754 |
| 1718922900 | 137.85 | -0.28 | -0.20 | 137.77 | 138.71 | 137.07 | 2109472 |
| 1718750100 | 138.13 | 0.6 | 0.44 | 137.49 | 138.22 | 136.76 | 1785773 |
| 1718663700 | 137.53 | 1.55 | 1.14 | 135.63 | 137.61 | 135.01 | 1754214 |
| 1718404500 | 135.97999 | 0.11 | 0.08 | 135.58 | 136.25 | 135.085 | 1590692 |
| 1718318100 | 135.87 | 0.24 | 0.18 | 135.68 | 138.07 | 135.4 | 1859496 |
| 1718231700 | 135.63 | -1.06 | -0.78 | 137.02 | 137.83 | 135.54 | 2263326 |
| 1718145300 | 136.69 | 0.48 | 0.35 | 135.505 | 137.56 | 134.79 | 2220330 |
| 1718058900 | 136.21 | -0.61 | -0.45 | 136.16999 | 137.08 | 135.25 | 2007981 |
| 1717799700 | 136.82 | -0.58 | -0.42 | 138 | 139.09 | 136.69999 | 2513640 |
| 1717713300 | 137.4 | -0.56 | -0.41 | 137.9 | 138.82 | 137.22999 | 2117946 |
| 1717626900 | 137.96 | 1.46 | 1.07 | 136.69999 | 138.4 | 136.44 | 2898167 |
| 1717540500 | 136.5 | 3.51 | 2.64 | 132.47999 | 136.57499 | 132.08 | 2346724 |
| 1717454100 | 132.99 | 0.11 | 0.08 | 132.88 | 134.9 | 132.61 | 2254336 |
| 1717194900 | 132.88 | 1.65 | 1.26 | 131.21 | 133.02 | 129.08 | 4525724 |
| 1717108500 | 131.22999 | -0.74 | -0.56 | 131.61 | 132.21 | 130.43 | 2692693 |
| 1717022100 | 131.97 | -0.08 | -0.06 | 131.61 | 133.03 | 130.9304 | 2427454 |
| 1716935700 | 132.05 | -3.01 | -2.23 | 133.19999 | 134.03 | 130.594 | 4154460 |
| 1716590100 | 135.06 | 0.66 | 0.49 | 134.27 | 135.63999 | 133.82499 | 1655046 |
| 1716503700 | 134.4 | -0.74 | -0.55 | 135.47 | 135.72 | 133.72 | 3917615 |
| 1716417300 | 135.13999 | 6.29 | 4.88 | 129.59 | 135.3299 | 129.19 | 5366081 |
| 1716330900 | 128.85 | 0.55 | 0.43 | 127.65 | 128.94999 | 127.65 | 1693547 |
| 1716244500 | 128.3 | 0.55 | 0.43 | 127.54 | 128.36 | 126.8 | 1752980 |
| 1715985300 | 127.75 | -1.41 | -1.09 | 128.33 | 128.9 | 126.34 | 3205618 |
| 1715898900 | 129.16 | 1.54 | 1.21 | 128.08 | 129.25 | 127.03 | 2274873 |
| 1715812500 | 127.62 | 1.03 | 0.81 | 127.15 | 128.58 | 126.57 | 2222356 |
| 1715726100 | 126.59 | 0.01 | 0.01 | 125.95 | 126.9 | 125.45 | 2107159 |
| 1715639700 | 126.58 | -0.56 | -0.44 | 127.32 | 128.13 | 126.45 | 2383091 |
| 1715380500 | 127.14 | 0.02 | 0.02 | 126.16 | 127.32 | 125.12 | 2023203 |
| 1715294100 | 127.12 | 1.88 | 1.50 | 125.27 | 127.695 | 124.92 | 3186300 |
| 1715207700 | 125.24 | -5 | -3.84 | 127.09 | 131.52 | 125.07 | 4269955 |
| 1715121300 | 130.24 | -0.32 | -0.25 | 130.47 | 131.52 | 130.065 | 3379356 |
| 1715034900 | 130.56 | 1 | 0.77 | 129.99 | 130.99 | 129.56 | 1708552 |
| 1714775700 | 129.56 | 1.06 | 0.82 | 129.25 | 130.465 | 129.01 | 1650173 |
| 1714689300 | 128.5 | 0.32 | 0.25 | 128.74 | 129.10499 | 126.6 | 1544281 |
| 1714602900 | 128.18 | 1.36 | 1.07 | 126.64 | 129.62 | 126.225 | 1819889 |
| 1714516500 | 126.82 | -1.08 | -0.84 | 127.39 | 127.39 | 126.55 | 1804942 |
| 1714430100 | 127.9 | 0 | 0.00 | 127.65 | 128.745 | 127.43 | 1302155 |
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
