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 | -2.33 | -1.55852842809 | 149.5 | 152.06 | 142.83 | 281514 | 148.31424549 | CS |
| 4 | -6.06 | -3.95483913072 | 153.23 | 154.54 | 126.95 | 314019 | 143.94074458 | CS |
| 12 | -9.885 | -6.29397344879 | 157.055 | 175.51 | 126.95 | 235747 | 153.39422108 | CS |
| 26 | -29.01 | -16.4661142014 | 176.18 | 192.15 | 126.95 | 234291 | 162.28082221 | CS |
| 52 | 45.14 | 44.2418896403 | 102.03 | 192.15 | 93.355 | 260660 | 143.0001179 | CS |
| 156 | -77.82 | -34.5882039202 | 224.99 | 233.88 | 78.28 | 235778 | 143.17228257 | CS |
| 260 | -31.54 | -17.6487046052 | 178.71 | 282 | 78.28 | 201360 | 163.8699003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 148.71 | -1.17 | -0.78 | 148.93 | 150.91999 | 147.74 | 250378 |
| 1742942100 | 149.88 | 0.06 | 0.04 | 149.96 | 152.06 | 147.99 | 238324 |
| 1742855700 | 149.82 | 2.75 | 1.87 | 149.83 | 150.35 | 147.93385 | 160081 |
| 1742596500 | 147.07 | -1.02 | -0.69 | 146.11 | 150.74 | 142.83 | 568691 |
| 1742510100 | 148.09 | -3.16 | -2.09 | 149.5 | 151.66999 | 147.53 | 226301 |
| 1742423700 | 151.25 | 3.12 | 2.11 | 146.22999 | 153.06 | 146.22999 | 356665 |
| 1742337300 | 148.13 | -1.08 | -0.72 | 149.06 | 150.27 | 147.16999 | 188241 |
| 1742250900 | 149.205 | 5.76 | 4.01 | 142.53 | 149.985 | 141.22 | 208710 |
| 1741991700 | 143.44999 | 3.26 | 2.33 | 141.57 | 144.06 | 136.495 | 190275 |
| 1741905300 | 140.19 | -1.4 | -0.99 | 141.43 | 142.055 | 137.6241 | 191815 |
| 1741818900 | 141.59 | 2.6 | 1.87 | 144.19 | 145 | 139.86 | 416209 |
| 1741732500 | 138.99 | 8.94 | 6.87 | 128.52 | 141.56 | 128.52 | 414974 |
| 1741646100 | 130.05 | -11.92 | -8.40 | 139.58 | 145.91 | 126.95 | 529416 |
| 1741390500 | 141.97 | -0.25 | -0.18 | 141.76 | 145.26 | 139.375 | 245070 |
| 1741304100 | 142.22 | -1.35 | -0.94 | 141.88 | 145.32 | 140.09 | 289276 |
| 1741217700 | 143.57 | 2.62 | 1.86 | 140.13999 | 145.58 | 138.55 | 294876 |
| 1741131300 | 140.94999 | -0.61 | -0.43 | 140.69999 | 143.1 | 135.77 | 348670 |
| 1741044900 | 141.56 | -4.77 | -3.26 | 147 | 152.54 | 141.05 | 373945 |
| 1740785700 | 146.33 | -3.42 | -2.28 | 142.56 | 153.47999 | 138.33 | 487114 |
| 1740699300 | 149.75 | -4.52 | -2.93 | 153.22999 | 154.54 | 149.19999 | 388345 |
| 1740612900 | 154.27 | 0.45 | 0.29 | 152.88999 | 158.29 | 152.49 | 254991 |
| 1740526500 | 153.82 | -6.43 | -4.01 | 159.47999 | 160.255 | 148.56 | 337673 |
| 1740440100 | 160.25 | 2.99 | 1.90 | 158.38 | 162.11 | 156.55 | 193615 |
| 1740180900 | 157.26 | -5.89 | -3.61 | 163 | 164.35 | 155.895 | 159367 |
| 1740094500 | 163.15 | -0.98 | -0.60 | 164.22999 | 164.22999 | 162.18 | 134599 |
| 1740008100 | 164.13 | 0.69 | 0.42 | 161.65 | 165.16999 | 161.54499 | 276113 |
| 1739921700 | 163.44 | 3.28 | 2.05 | 159.8 | 164.3 | 159.8 | 132848 |
| 1739576100 | 160.16 | 1.83 | 1.16 | 158.69 | 160.715 | 158.185 | 113944 |
| 1739489700 | 158.33 | 1.39 | 0.89 | 157.72999 | 158.55 | 155.625 | 93959 |
| 1739403300 | 156.94 | -0.87 | -0.55 | 155.25 | 157.44999 | 154.69999 | 166694 |
| 1739316900 | 157.81 | -1.97 | -1.23 | 160.49 | 160.49 | 155.63 | 124233 |
| 1739230500 | 159.78 | 3.13 | 2.00 | 157.27 | 160.935 | 156.25 | 206986 |
| 1738971300 | 156.65 | -1.74 | -1.10 | 158.16 | 159.79499 | 155.6 | 134878 |
| 1738884900 | 158.38999 | -3.12 | -1.93 | 161.34 | 163.12 | 157.485 | 165708 |
| 1738798500 | 161.51 | 0.52 | 0.32 | 161.16 | 163.665 | 160.16 | 117317 |
| 1738712100 | 160.99 | 2.3 | 1.45 | 157.11 | 162.66 | 155.9 | 161233 |
| 1738625700 | 158.69 | -5.67 | -3.45 | 160.22 | 166.41 | 155 | 324596 |
| 1738366500 | 164.36 | -1.55 | -0.93 | 165.75 | 169.585 | 163.19 | 402929 |
| 1738280100 | 165.91 | -2.39 | -1.42 | 170.13 | 173.85 | 164.43 | 388824 |
| 1738193700 | 168.3 | -1.57 | -0.92 | 169.05 | 170.98 | 166.725 | 141876 |
| 1738107300 | 169.87 | -2.41 | -1.40 | 171.23 | 171.23 | 167.13 | 142625 |
| 1738020900 | 172.28 | -0.02 | -0.01 | 171.58 | 175.51 | 170.985 | 213284 |
| 1737761700 | 172.3 | 5.29 | 3.17 | 166.34 | 172.46 | 164.97999 | 188025 |
| 1737675300 | 167.01 | 0 | 0.00 | 167.01 | 167.01 | 167.01 | 0 |
| 1737588900 | 167.01 | 0.14 | 0.08 | 166.02 | 167.525 | 165.66999 | 194456 |
| 1737502500 | 166.87 | 3 | 1.83 | 164.88999 | 167.02 | 164.1 | 186369 |
| 1737156900 | 163.87 | -2.2 | -1.32 | 167.62 | 167.62 | 160.725 | 219172 |
| 1737070500 | 166.07 | -0.55 | -0.33 | 165.96 | 168.5 | 162.47999 | 215349 |
| 1736984100 | 166.62 | 5.54 | 3.44 | 164.56 | 166.88 | 161.326 | 176719 |
| 1736897700 | 161.08 | 2.93 | 1.85 | 159.58 | 161.665 | 157.58 | 130317 |
| 1736811300 | 158.15 | 3.8 | 2.46 | 152.58 | 158.9 | 151.91999 | 169152 |
| 1736552100 | 154.35 | -6.64 | -4.12 | 157.94 | 158.54499 | 153.47 | 206193 |
| 1736379300 | 160.99 | -1.16 | -0.72 | 160.5 | 162.01 | 157.19999 | 209689 |
| 1736292900 | 162.15 | -2.71 | -1.64 | 165.72999 | 167.49 | 160.44 | 152201 |
| 1736206500 | 164.86 | 4.65 | 2.90 | 160.83 | 165.3 | 160.83 | 189904 |
| 1735947300 | 160.21 | 2.23 | 1.41 | 158.87 | 162.375 | 155.905 | 156122 |
| 1735860900 | 157.97999 | 2.81 | 1.81 | 155.47999 | 159.63 | 154.77 | 244980 |
| 1735688100 | 155.16999 | 0.97 | 0.63 | 155 | 156.8 | 154.31 | 141898 |
| 1735601700 | 154.19999 | -0.26 | -0.17 | 153.58 | 154.86 | 151.05 | 153583 |
| 1735342500 | 154.46 | -2 | -1.28 | 155.37 | 156.76 | 152.26499 | 133114 |
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
