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 | 2.8 | 1.98173968434 | 141.29 | 145.35 | 138.8 | 89865 | 141.48497605 | CS |
| 4 | 0.12 | 0.0833506980621 | 143.97 | 147.06 | 128.98 | 156187 | 135.81002944 | CS |
| 12 | -3.91 | -2.64189189189 | 148 | 153.79 | 128.98 | 114657 | 140.90065778 | CS |
| 26 | 4.6 | 3.29772743566 | 139.49 | 158 | 128.98 | 102060 | 144.42881243 | CS |
| 52 | 25.63 | 21.6359952727 | 118.46 | 158 | 115.41 | 95026 | 138.05282129 | CS |
| 156 | 54.95 | 61.6446039937 | 89.14 | 158 | 84.68 | 88693 | 115.62765514 | CS |
| 260 | 59.7 | 70.742979026 | 84.39 | 158 | 47.7514 | 95731 | 98.37490183 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 144.09 | 3.35 | 2.38 | 142.72999 | 144.399 | 141.81 | 113469 |
| 1721946900 | 140.74 | 1.13 | 0.81 | 140.71 | 143.945 | 140 | 100023 |
| 1721860500 | 139.61 | -5.5 | -3.79 | 144.94999 | 145.35 | 139.315 | 100772 |
| 1721774100 | 145.11 | 2.59 | 1.82 | 142.26 | 145.28 | 142.24 | 78005 |
| 1721687700 | 142.52 | 2.02 | 1.43 | 140.43 | 142.815 | 139.83 | 73350 |
| 1721428500 | 140.505 | 0 | 0.00 | 141.29 | 141.69999 | 138.8 | 97175 |
| 1721342100 | 140.5 | 0.87 | 0.62 | 138.8 | 141.675 | 138.13 | 140935 |
| 1721255700 | 139.63 | 1.17 | 0.85 | 138.77 | 140.987 | 138.38999 | 325826 |
| 1721169300 | 138.46 | 4.82 | 3.61 | 134.94999 | 138.77 | 133.52 | 211774 |
| 1721082900 | 133.63999 | 0.78 | 0.59 | 132.5 | 135.41 | 132.09 | 308354 |
| 1720823700 | 132.86 | 1.86 | 1.42 | 132.29 | 134.055 | 130.995 | 273756 |
| 1720737300 | 131 | 1.53 | 1.18 | 131.41999 | 132.715 | 130 | 186672 |
| 1720650900 | 129.47 | -0.18 | -0.14 | 130.33 | 131.27 | 128.97999 | 210231 |
| 1720564500 | 129.65 | -3.12 | -2.35 | 133.13999 | 133.32 | 129.43 | 121188 |
| 1720478100 | 132.77 | -1.17 | -0.87 | 134.41999 | 135.84 | 132.58 | 85650 |
| 1720218900 | 133.94 | -0.44 | -0.33 | 134.37 | 135.41 | 132.41999 | 73141 |
| 1720040640 | 134.38 | -0.88 | -0.65 | 136.12 | 136.34 | 134.1 | 85561 |
| 1719959700 | 135.26 | -0.65 | -0.48 | 136.94 | 137.5 | 133.5 | 118582 |
| 1719873300 | 135.91 | -15.42 | -10.19 | 143.97 | 147.06 | 134.44999 | 220379 |
| 1719614100 | 151.33 | 0 | 0.00 | 151.33 | 151.33 | 151.33 | 0 |
| 1719527700 | 151.33 | 1.33 | 0.89 | 150.72 | 151.52 | 149.5 | 113546 |
| 1719441300 | 150 | 2 | 1.35 | 146.86 | 150.266 | 146.69 | 121090 |
| 1719354900 | 148 | 1.61 | 1.10 | 145.99 | 148.07 | 143.32 | 183200 |
| 1719268500 | 146.38999 | 5.95 | 4.24 | 143.41999 | 147.4 | 141.58 | 220441 |
| 1719009300 | 140.44 | -0.15 | -0.11 | 140.78 | 141.955 | 139.81 | 247441 |
| 1718922900 | 140.59 | 0.38 | 0.27 | 140.05 | 141.13 | 139.63 | 91130 |
| 1718750100 | 140.21 | -0.08 | -0.06 | 140.41999 | 141.29 | 139.3409 | 51499 |
| 1718663700 | 140.29 | 0.36 | 0.26 | 139.37 | 141.005 | 137.8 | 68985 |
| 1718404500 | 139.93 | -0.67 | -0.48 | 139.12 | 139.93 | 138.55009 | 54325 |
| 1718318100 | 140.6 | -2.76 | -1.93 | 142.99 | 144.21 | 139 | 71294 |
| 1718231700 | 143.36 | -2.84 | -1.94 | 148.55 | 148.57 | 143.25 | 140479 |
| 1718145300 | 146.19999 | 1.95 | 1.35 | 143.68 | 146.62 | 143.62 | 94451 |
| 1718058900 | 144.25 | 0.15 | 0.10 | 143.44999 | 144.96 | 141.72999 | 80019 |
| 1717799700 | 144.1 | 1.32 | 0.92 | 142.16 | 144.1 | 141.19999 | 89705 |
| 1717713300 | 142.78 | 0.57 | 0.40 | 142.21 | 144.38999 | 141.52 | 81109 |
| 1717626900 | 142.21 | 1.34 | 0.95 | 140.88999 | 142.36 | 139.705 | 74694 |
| 1717540500 | 140.87 | 0.46 | 0.33 | 139.58 | 141.02 | 139.11 | 106025 |
| 1717454100 | 140.41 | -2.34 | -1.64 | 143.81 | 143.81 | 138.49 | 104319 |
| 1717194900 | 142.75 | 3.29 | 2.36 | 139.52 | 142.93 | 139.52 | 155811 |
| 1717108500 | 139.46 | 0.55 | 0.40 | 139.3 | 140.465 | 138.6 | 120829 |
| 1717022100 | 138.91 | -1.87 | -1.33 | 140.13999 | 141.38 | 138.51 | 84259 |
| 1716935700 | 140.78 | -3.37 | -2.34 | 144.62 | 144.62 | 140.415 | 30168 |
| 1716590100 | 144.15 | 1.48 | 1.04 | 143.57 | 144.63999 | 141.775 | 85425 |
| 1716503700 | 142.66999 | -0.61 | -0.43 | 143.24 | 144.3368 | 141.97 | 88167 |
| 1716417300 | 143.28 | -1.45 | -1.00 | 144.66 | 145.04 | 142.91 | 95757 |
| 1716330900 | 144.72999 | -2.5 | -1.70 | 146.78 | 146.78 | 143.97 | 104177 |
| 1716244500 | 147.22999 | -2.57 | -1.72 | 150 | 150.55 | 146.97 | 76344 |
| 1715985300 | 149.8 | 3.18 | 2.17 | 147 | 150.11 | 146.93 | 65987 |
| 1715898900 | 146.62 | 0.43 | 0.29 | 145.94 | 147.88999 | 145.01 | 81916 |
| 1715812500 | 146.19 | -0.31 | -0.21 | 147.22 | 147.85499 | 146.19 | 46285 |
| 1715726100 | 146.5 | -1.32 | -0.89 | 149.13999 | 149.8 | 146.455 | 73448 |
| 1715639700 | 147.82 | -5.2 | -3.40 | 153.4 | 153.4 | 147.645 | 70145 |
| 1715380500 | 153.02 | 0.03 | 0.02 | 152.99 | 153.79 | 152.455 | 87840 |
| 1715294100 | 152.99 | 1.49 | 0.98 | 151.74 | 152.99 | 151.08 | 54622 |
| 1715207700 | 151.5 | 0.9 | 0.60 | 151.34 | 152.52 | 151.16999 | 79186 |
| 1715121300 | 150.6 | -0.41 | -0.27 | 150.91 | 152.925 | 150.05 | 73257 |
| 1715034900 | 151.01 | 2.58 | 1.74 | 148.55 | 151.245 | 148.245 | 71577 |
| 1714775700 | 148.43 | 2.16 | 1.48 | 148 | 149.55 | 147.54499 | 70454 |
| 1714689300 | 146.27 | 2.34 | 1.63 | 145.97999 | 147.4 | 139.33 | 103280 |
| 1714602900 | 143.93 | -0.36 | -0.25 | 144.09 | 145.96 | 142.79 | 105073 |
| 1714516500 | 144.29 | -0.08 | -0.06 | 143.91 | 144.94 | 142.8 | 72139 |
| 1714430100 | 144.37 | 2.48 | 1.75 | 142.44 | 144.65 | 142.44 | 51190 |
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
