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 | -12.08 | -7.71687747541 | 156.54 | 161.235 | 143.91 | 537160 | 153.91774899 | CS |
| 4 | 3.38 | 2.39580379926 | 141.08 | 161.235 | 140.585 | 479977 | 150.20804452 | CS |
| 12 | -3.84 | -2.58934592043 | 148.3 | 161.235 | 121.52 | 582642 | 142.2644375 | CS |
| 26 | 23.55 | 19.4772971632 | 120.91 | 172.65 | 113.5 | 733839 | 142.46680894 | CS |
| 52 | -38.53 | -21.0557953987 | 182.99 | 211.13 | 113.5 | 645232 | 155.57461486 | CS |
| 156 | -121.4 | -45.6631309712 | 265.86 | 274.0867 | 110.45 | 590061 | 167.56034754 | CS |
| 260 | 53.5 | 58.817062445 | 90.96 | 327.32 | 78.41 | 530644 | 168.85639121 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 144.46 | -2.08 | -1.42 | 146.83 | 150.56 | 143.96 | 1552782 |
| 1734651300 | 146.54 | -0.8 | -0.54 | 147.22999 | 149.32 | 143.91 | 509541 |
| 1734564900 | 147.34 | -10.8 | -6.83 | 158.99 | 160.05 | 146.44999 | 570685 |
| 1734478500 | 158.13999 | -2.78 | -1.73 | 159.54 | 160.65 | 157.24 | 512185 |
| 1734392100 | 160.91999 | 4.51 | 2.88 | 155.865 | 161.235 | 155.69999 | 594903 |
| 1734132900 | 156.41 | 0.42 | 0.27 | 156.235 | 158.07 | 154 | 456735 |
| 1734046500 | 155.99 | 0.74 | 0.48 | 153.13 | 157.91 | 153.13 | 495295 |
| 1733960100 | 155.25 | 3.31 | 2.18 | 154.6 | 157.25 | 152.34 | 321356 |
| 1733873700 | 151.94 | -2.78 | -1.80 | 152.3 | 156.75 | 150.56 | 449610 |
| 1733787300 | 154.72 | 5.52 | 3.70 | 149.965 | 156.94 | 149.965 | 478883 |
| 1733528100 | 149.19999 | 6.94 | 4.88 | 143.78 | 150.56 | 143.675 | 589274 |
| 1733441700 | 142.26 | -6.83 | -4.58 | 147.87 | 147.87 | 142.15 | 443526 |
| 1733355300 | 149.09 | 0.59 | 0.40 | 148.5 | 150.775 | 145.97 | 306267 |
| 1733268900 | 148.5 | -1.96 | -1.30 | 149.06 | 149.08 | 145.97 | 575874 |
| 1733182500 | 150.46 | -0.08 | -0.05 | 150.08 | 152.77 | 147.38999 | 515737 |
| 1732917840 | 150.54 | 0.55 | 0.37 | 149.82 | 150.79 | 148.84 | 224451 |
| 1732750500 | 149.99 | 3.25 | 2.21 | 148.24 | 150.695 | 147.3 | 449263 |
| 1732664100 | 146.74 | 0.68 | 0.47 | 144.97 | 147.05 | 142.16999 | 343218 |
| 1732577700 | 146.06 | 3.48 | 2.44 | 142.85 | 148.025 | 142.85 | 575550 |
| 1732318500 | 142.58 | 0.82 | 0.58 | 142.675 | 145.205 | 141.36 | 552926 |
| 1732232100 | 141.76 | 2.86 | 2.06 | 139.61 | 142.11 | 136.54 | 664804 |
| 1732145700 | 138.9 | 10.41 | 8.10 | 129.58 | 139.19999 | 128.91 | 895493 |
| 1732059300 | 128.49 | 5.08 | 4.12 | 122.595 | 128.97999 | 122.13 | 993789 |
| 1731972900 | 123.41 | -1.32 | -1.06 | 123.2 | 126.25 | 122.02 | 984955 |
| 1731713700 | 124.73 | -17.7 | -12.43 | 138.725 | 139.75 | 121.52 | 1925496 |
| 1731627300 | 142.43 | -8.04 | -5.34 | 148.63 | 149.21 | 142.08 | 741328 |
| 1731540900 | 150.47 | 1.88 | 1.27 | 145 | 154.32 | 145 | 1057092 |
| 1731454500 | 148.59 | 9.08 | 6.51 | 147.5 | 154.47999 | 145.52 | 1378969 |
| 1731368100 | 139.51 | -1.19 | -0.85 | 141.49 | 141.83 | 137.27 | 675172 |
| 1731108900 | 140.69999 | -3.18 | -2.21 | 143.04 | 143.26 | 140 | 542999 |
| 1731022500 | 143.88 | -2.05 | -1.40 | 146.04 | 146.3499 | 142.94999 | 354054 |
| 1730936100 | 145.93 | -0.02 | -0.01 | 150.63999 | 150.63999 | 141 | 458883 |
| 1730849700 | 145.94999 | 6.42 | 4.60 | 138.205 | 146.03 | 138.205 | 370880 |
| 1730763300 | 139.53 | 0.92 | 0.66 | 138.63999 | 140.74 | 137.3856 | 475883 |
| 1730500500 | 138.61 | 4.34 | 3.23 | 134.27 | 138.7866 | 134.27 | 462732 |
| 1730414100 | 134.27 | -2.11 | -1.55 | 135.08 | 137.49539 | 134.12 | 404020 |
| 1730327700 | 136.38 | 1.51 | 1.12 | 133.56 | 139.25 | 133.56 | 463309 |
| 1730241300 | 134.87 | -2.34 | -1.71 | 135.53 | 138.955 | 133.58 | 460664 |
| 1730154900 | 137.21 | 1.76 | 1.30 | 137.5 | 138.2374 | 135.07 | 388943 |
| 1729895700 | 135.44999 | 0.27 | 0.20 | 135.47 | 137.57499 | 134.28 | 333480 |
| 1729809300 | 135.18 | -2.3 | -1.67 | 137.52 | 138.3 | 134.88999 | 511204 |
| 1729722900 | 137.47999 | -6.66 | -4.62 | 143.86 | 143.86 | 137.36 | 519206 |
| 1729636500 | 144.13999 | -5.07 | -3.40 | 145 | 150.15 | 142.1434 | 907915 |
| 1729550100 | 149.21 | 2.26 | 1.54 | 145.47 | 149.47 | 144.55 | 720429 |
| 1729290900 | 146.94999 | 4.81 | 3.38 | 142.22 | 147.47 | 141.28 | 658519 |
| 1729204500 | 142.13999 | 3.97 | 2.87 | 151.19999 | 154.11 | 140.78 | 875182 |
| 1729118100 | 138.16999 | -6.81 | -4.70 | 143.04 | 143.3775 | 136.94 | 801635 |
| 1729031700 | 144.97999 | 1.93 | 1.35 | 143.22 | 147.35 | 143.22 | 573463 |
| 1728945300 | 143.05 | 4.23 | 3.05 | 138.66 | 143.44 | 137.405 | 460205 |
| 1728686100 | 138.82 | 4.33 | 3.22 | 134.69 | 140.88999 | 134.69 | 453644 |
| 1728599700 | 134.49 | -2.06 | -1.51 | 135.1 | 135.63 | 133.34 | 434543 |
| 1728513300 | 136.55 | 1.53 | 1.13 | 135.4 | 137.745 | 135.0411 | 297661 |
| 1728426900 | 135.02 | -1.57 | -1.15 | 135.6 | 137 | 134.47999 | 565968 |
| 1728340500 | 136.59 | -0.12 | -0.09 | 135.69999 | 138.35 | 134.555 | 514173 |
| 1728081300 | 136.71 | -2.33 | -1.68 | 142.5 | 142.88999 | 135.982 | 589290 |
| 1727994900 | 139.04 | -4.19 | -2.93 | 142.145 | 142.145 | 138.63999 | 366841 |
| 1727908500 | 143.22999 | -2.51 | -1.72 | 144.76 | 146.06 | 141.22999 | 307074 |
| 1727822100 | 145.74 | -3.08 | -2.07 | 149.19999 | 149.37 | 144.19 | 342183 |
| 1727735520 | 148.82 | 2.89 | 1.98 | 144.22 | 149.12 | 144.22 | 543628 |
| 1727476500 | 145.93 | -1.25 | -0.85 | 148.3 | 148.3 | 144.38 | 707216 |
| 1727390100 | 147.18 | 7.58 | 5.43 | 143.21 | 149.91 | 142.55 | 1086307 |
| 1727303700 | 139.6 | -3.25 | -2.28 | 143.37 | 143.46 | 137.26249 | 692016 |
| 1727217300 | 142.85 | 2.42 | 1.72 | 142.34 | 145 | 140.55 | 639039 |
| 1727130900 | 140.43 | -2.54 | -1.78 | 144.05 | 144.05 | 139.55099 | 344892 |
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
