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 | -2.73 | -1.84446996825 | 148.01 | 150.39 | 143.09 | 594273 | 145.83040554 | CS |
| 4 | 10.4 | 7.71055753262 | 134.88 | 150.39 | 132.62 | 669047 | 141.40214608 | CS |
| 12 | 9.23 | 6.78427048879 | 136.05 | 150.39 | 129.33 | 758226 | 138.5117673 | CS |
| 26 | 6.78 | 4.89530685921 | 138.5 | 150.39 | 128 | 821046 | 137.71467189 | CS |
| 52 | 46.2 | 46.6289866774 | 99.08 | 150.39 | 98.53 | 770353 | 126.85669629 | CS |
| 156 | 47.68 | 48.8524590164 | 97.6 | 150.39 | 71.875 | 764478 | 107.34314957 | CS |
| 260 | 59.21 | 68.7928430347 | 86.07 | 150.39 | 71.875 | 800944 | 105.41286133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 145.28 | -0.41 | -0.28 | 146.06 | 148.88 | 144.705 | 554610 |
| 1721428500 | 145.69 | 1.55 | 1.08 | 144.47 | 146.3 | 143.09 | 600041 |
| 1721342100 | 144.13999 | -0.51 | -0.35 | 144.97999 | 148.24 | 144.09 | 581633 |
| 1721255700 | 144.65 | -2.8 | -1.90 | 146.3 | 148.18 | 143.41 | 655467 |
| 1721169300 | 147.44999 | -0.01 | -0.01 | 148.5 | 150.38999 | 147.26 | 716355 |
| 1721082900 | 147.46 | 0.03 | 0.02 | 148.01 | 149.47999 | 145.87 | 417869 |
| 1720823700 | 147.425 | 0.93 | 0.63 | 147.93 | 149.0055 | 146.985 | 700596 |
| 1720737300 | 146.5 | -0.62 | -0.42 | 147.12 | 148.7484 | 145.94999 | 808023 |
| 1720650900 | 147.12 | 3.82 | 2.67 | 143.83 | 147.58 | 143.08 | 799857 |
| 1720564500 | 143.3 | 1.06 | 0.75 | 142.12 | 143.47999 | 138.96 | 608179 |
| 1720478100 | 142.24 | 3.16 | 2.27 | 139.62 | 142.37 | 139.44999 | 581220 |
| 1720218900 | 139.08 | 0.85 | 0.61 | 137.57 | 139.7203 | 135.85 | 445245 |
| 1720040640 | 138.22999 | 0.74 | 0.54 | 138.12 | 139.03 | 137.356 | 410987 |
| 1719959700 | 137.49 | -2.62 | -1.87 | 138.94 | 139.08 | 136.9156 | 728685 |
| 1719873300 | 140.11 | 5.8 | 4.32 | 137.69 | 141.665 | 137.63 | 801922 |
| 1719614100 | 134.31 | 0 | 0.00 | 134.31 | 134.31 | 134.31 | 0 |
| 1719527700 | 134.31 | -1.52 | -1.12 | 136.16999 | 136.55 | 134.03 | 889201 |
| 1719441300 | 135.83 | 0.75 | 0.56 | 134.84 | 136.56 | 132.62 | 616809 |
| 1719354900 | 135.08 | 1.46 | 1.09 | 133.62 | 136 | 133.62 | 915290 |
| 1719268500 | 133.62 | -0.95 | -0.71 | 134.88 | 135.52 | 133.41 | 765467 |
| 1719009300 | 134.57 | 0.5 | 0.37 | 135.02 | 135.63999 | 133.36 | 2204933 |
| 1718922900 | 134.07 | 3.21 | 2.45 | 129.99 | 135.19 | 129.33 | 988706 |
| 1718750100 | 130.86 | -4.43 | -3.27 | 135.82 | 136.5 | 130.63 | 1013004 |
| 1718663700 | 135.29 | -0.16 | -0.12 | 134.93 | 136.865 | 134.44999 | 546928 |
| 1718404500 | 135.44999 | -0.81 | -0.59 | 135.54 | 136.05 | 134.06 | 432367 |
| 1718318100 | 136.26 | 1.64 | 1.22 | 134.18 | 137.63999 | 133.94999 | 583890 |
| 1718231700 | 134.62 | 1.47 | 1.10 | 135.19 | 137.1 | 133.33 | 653069 |
| 1718145300 | 133.15 | -1.55 | -1.15 | 134.28 | 134.28 | 131.63999 | 550787 |
| 1718058900 | 134.69999 | -0.27 | -0.20 | 134.37 | 135.31989 | 132.53 | 475816 |
| 1717799700 | 134.97 | 1.9 | 1.43 | 133.49 | 136.25 | 132.28 | 496138 |
| 1717713300 | 133.07 | -0.62 | -0.46 | 133.69 | 133.85499 | 130.97999 | 892749 |
| 1717626900 | 133.69 | 0.21 | 0.16 | 133.71 | 137.09 | 133.27 | 779166 |
| 1717540500 | 133.47999 | -6.44 | -4.60 | 139 | 139.49 | 132.835 | 1281189 |
| 1717454100 | 139.91999 | 4.51 | 3.33 | 135.57 | 141.49 | 135.01 | 862001 |
| 1717194900 | 135.41 | -1.25 | -0.91 | 136.55 | 137.27 | 133.57 | 1539170 |
| 1717108500 | 136.66 | 2.04 | 1.52 | 134.5 | 137.06 | 133.3101 | 761760 |
| 1717022100 | 134.62 | -5.86 | -4.17 | 136.37 | 136.37 | 131.9 | 1475886 |
| 1716935700 | 140.47999 | 1.08 | 0.77 | 140.75 | 141.725 | 139.07 | 558462 |
| 1716590100 | 139.4 | -1.11 | -0.79 | 140.51 | 142.18 | 139.34 | 423935 |
| 1716503700 | 140.51 | 1.08 | 0.77 | 139.19 | 141.79 | 138.52 | 612856 |
| 1716417300 | 139.43 | -1.12 | -0.80 | 139 | 145.78 | 137.76 | 1173772 |
| 1716330900 | 140.55 | -1.1 | -0.78 | 141.44 | 142.7099 | 139.505 | 538944 |
| 1716244500 | 141.65 | -0.64 | -0.45 | 142.3 | 143.05 | 139.77 | 500615 |
| 1715985300 | 142.29 | 0.38 | 0.27 | 141.72999 | 142.86 | 140.51 | 641937 |
| 1715898900 | 141.91 | -0.09 | -0.06 | 141.16999 | 142.3 | 140.16999 | 670978 |
| 1715812500 | 142 | 3.52 | 2.54 | 138.9 | 142.19 | 138.9 | 684685 |
| 1715726100 | 138.47999 | 2.33 | 1.71 | 137.12 | 138.72999 | 134.79 | 637476 |
| 1715639700 | 136.15 | -0.55 | -0.40 | 138 | 138.685 | 135.22999 | 712819 |
| 1715380500 | 136.69999 | -2.96 | -2.12 | 140 | 140.9999 | 136.1 | 679325 |
| 1715294100 | 139.66 | 0.64 | 0.46 | 139.36 | 140.71 | 138.94999 | 479494 |
| 1715207700 | 139.02 | -4.17 | -2.91 | 143.81 | 143.81 | 138.15 | 653661 |
| 1715121300 | 143.19 | 1.48 | 1.04 | 142.03 | 143.86 | 140.9 | 666964 |
| 1715034900 | 141.71 | 1 | 0.71 | 140.55 | 143.57 | 140.55 | 495129 |
| 1714775700 | 140.71 | 0.88 | 0.63 | 140.9 | 141.88 | 139.22999 | 616567 |
| 1714689300 | 139.83 | -3.2 | -2.24 | 143.79 | 144.09 | 139.63 | 882404 |
| 1714602900 | 143.03 | 5.49 | 3.99 | 140.18 | 145.22 | 136.01 | 1601919 |
| 1714516500 | 137.54 | -1.35 | -0.97 | 138.07 | 140.47 | 137.34 | 966552 |
| 1714430100 | 138.88999 | 2.9 | 2.13 | 136.05 | 139.37 | 136.05 | 681740 |
| 1714170900 | 135.99 | -1.77 | -1.28 | 137.47 | 138.63 | 135.16999 | 717575 |
| 1714084500 | 137.76 | -1.21 | -0.87 | 139.37 | 139.37 | 136.06 | 735778 |
| 1713998100 | 138.97 | -1.12 | -0.80 | 140.88999 | 144.69999 | 138.01 | 927988 |
| 1713911700 | 140.09 | 6.43 | 4.81 | 141 | 145 | 139.22 | 1607798 |
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
