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 | 8.35 | 5.56666666667 | 150 | 158.81 | 148.84 | 1165573 | 152.84695649 | CS |
| 4 | 10.87 | 7.37049091402 | 147.48 | 158.81 | 141.5003 | 1956917 | 148.63088973 | CS |
| 12 | 53.73 | 51.3572930606 | 104.62 | 158.81 | 95.8 | 2288003 | 130.64744743 | CS |
| 26 | 52.89 | 50.1517162905 | 105.46 | 158.81 | 92.2901 | 2015110 | 118.02457278 | CS |
| 52 | 51.81 | 48.6296226769 | 106.54 | 158.81 | 81.075 | 1797992 | 109.93151713 | CS |
| 156 | 32.27 | 25.5948604061 | 126.08 | 168.91 | 67.81 | 1721302 | 108.48711238 | CS |
| 260 | 111.5 | 237.993596585 | 46.85 | 168.91 | 42.87 | 1847620 | 97.12067221 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 153.47999 | -0.69 | -0.45 | 154.63999 | 156.11 | 153.1 | 1223284 |
| 1720478100 | 154.16999 | 2.97 | 1.96 | 152.16 | 154.9 | 151.82 | 1518941 |
| 1720218900 | 151.19999 | -0.38 | -0.25 | 152.66999 | 152.66999 | 149.9 | 929891 |
| 1720040640 | 151.582 | 1.98 | 1.32 | 150 | 152.66999 | 148.84 | 990174 |
| 1719959700 | 149.6 | 1.83 | 1.24 | 147 | 150.74 | 145.43 | 1203682 |
| 1719873300 | 147.77 | 0.2 | 0.14 | 148.08 | 148.77 | 145.44999 | 1159643 |
| 1719614100 | 147.57 | 0 | 0.00 | 147.57 | 147.57 | 147.57 | 0 |
| 1719527700 | 147.57 | 0.7 | 0.48 | 147 | 148.25 | 145.83 | 1365338 |
| 1719441300 | 146.87 | -0.7 | -0.47 | 147.27 | 148 | 144.77 | 1343420 |
| 1719354900 | 147.57 | 2.04 | 1.40 | 145.81 | 148.01499 | 144.28 | 2016767 |
| 1719268500 | 145.53 | -2.92 | -1.97 | 146.72999 | 148.895 | 145.27 | 1785669 |
| 1719009300 | 148.44999 | 0.5 | 0.34 | 147.41 | 149.54 | 146.27 | 6179451 |
| 1718922900 | 147.94999 | -3.8 | -2.50 | 150.52 | 150.84 | 146.18 | 3293026 |
| 1718750100 | 151.75 | 7.01 | 4.84 | 147.31 | 151.94999 | 146.97999 | 2893185 |
| 1718663700 | 144.74 | -0.32 | -0.22 | 144.57 | 144.99 | 141.5003 | 2449515 |
| 1718404500 | 145.06 | -2.58 | -1.75 | 144.88 | 146.51 | 144.63999 | 1060190 |
| 1718318100 | 147.63999 | -1.22 | -0.82 | 145.44 | 148.065 | 144.86 | 1282591 |
| 1718231700 | 148.86 | 4.41 | 3.05 | 147.47999 | 152.22999 | 147.1 | 2572824 |
| 1718145300 | 144.44999 | 1.37 | 0.96 | 142.01 | 144.56 | 141.21 | 1238690 |
| 1718058900 | 143.08 | 2.18 | 1.55 | 139.03 | 144.16999 | 139.03 | 1467693 |
| 1717799700 | 140.9 | -2.33 | -1.63 | 142.82 | 144.43 | 139.43 | 1253145 |
| 1717713300 | 143.22999 | -2.16 | -1.49 | 144.26 | 144.71 | 142.81 | 1318830 |
| 1717626900 | 145.38999 | 5.77 | 4.13 | 142 | 145.54 | 141.06 | 2182563 |
| 1717540500 | 139.62 | -1.4 | -0.99 | 140.35 | 141.78 | 138.57 | 2583458 |
| 1717454100 | 141.02 | 0.08 | 0.06 | 143.84 | 145.63999 | 138.94999 | 1730511 |
| 1717194900 | 140.94 | -0.33 | -0.23 | 141.33 | 142.66 | 135.955 | 3212765 |
| 1717108500 | 141.27 | -0.6 | -0.42 | 142.08 | 142.66 | 140.13 | 2274448 |
| 1717022100 | 141.87 | -3.36 | -2.31 | 142.43 | 144.12 | 141.72 | 2079792 |
| 1716935700 | 145.22999 | 1.22 | 0.85 | 144.22 | 146.525 | 143.04 | 2045300 |
| 1716590100 | 144.01 | 3.76 | 2.68 | 141.19 | 145.01 | 141.19 | 2134048 |
| 1716503700 | 140.25 | -2.61 | -1.83 | 145.22 | 145.79 | 138.93 | 2292429 |
| 1716417300 | 142.86 | 2.59 | 1.85 | 140.72999 | 143.01 | 139.685 | 2061267 |
| 1716330900 | 140.27 | 0.76 | 0.54 | 137.75 | 140.63999 | 137.38999 | 1913822 |
| 1716244500 | 139.51 | 7.6 | 5.76 | 135 | 140.22 | 134.69 | 3406183 |
| 1715985300 | 131.91 | 0.42 | 0.32 | 132.59 | 133.455 | 130.9 | 1968117 |
| 1715898900 | 131.49 | -0.46 | -0.35 | 131.72999 | 132.76 | 131.16999 | 2407780 |
| 1715812500 | 131.94999 | 4.84 | 3.81 | 129.33 | 132.65 | 128.52 | 3351664 |
| 1715726100 | 127.11 | 2.26 | 1.81 | 124.81 | 127.379 | 124.77 | 1738709 |
| 1715639700 | 124.85 | 1.93 | 1.57 | 123 | 125.94 | 122.905 | 2206336 |
| 1715380500 | 122.92 | 0.31 | 0.25 | 123.72 | 124.1 | 122.24 | 1386250 |
| 1715294100 | 122.61 | 2.18 | 1.81 | 120.56 | 123.1 | 120.26 | 1927036 |
| 1715207700 | 120.43 | -0.66 | -0.55 | 119 | 120.76 | 118.47 | 1794976 |
| 1715121300 | 121.09 | -0.86 | -0.71 | 123.04 | 123.65 | 120.78 | 2749813 |
| 1715034900 | 121.95 | 1.51 | 1.25 | 121.2 | 122.28 | 120.165 | 2078546 |
| 1714775700 | 120.44 | 3.05 | 2.60 | 120.06 | 121.86 | 119.1 | 2694116 |
| 1714689300 | 117.39 | 3.65 | 3.21 | 115.89 | 117.6 | 114.005 | 2468737 |
| 1714602900 | 113.74 | -2.58 | -2.22 | 115.05 | 117.23 | 111.79 | 3360121 |
| 1714516500 | 116.32 | -1.97 | -1.67 | 117.37 | 118.83 | 116.25 | 2337282 |
| 1714430100 | 118.29 | 4.16 | 3.64 | 114.14 | 118.64 | 114.34 | 2184505 |
| 1714170900 | 114.13 | 5.22 | 4.79 | 110.44 | 114.67 | 110.27 | 5204576 |
| 1714084500 | 108.91 | 8.21 | 8.15 | 107.42 | 109.84 | 104 | 7876505 |
| 1713998100 | 100.7 | 0.85 | 0.85 | 102.09 | 102.67 | 99.47 | 2429377 |
| 1713911700 | 99.85 | 2.09 | 2.14 | 98.05 | 100.35 | 98.05 | 1927840 |
| 1713825300 | 97.76 | 1.79 | 1.87 | 97.1 | 98.7 | 96.2 | 2302410 |
| 1713566100 | 95.97 | -4.23 | -4.22 | 100.13 | 100.66 | 95.8 | 2919521 |
| 1713479700 | 100.2 | -1.87 | -1.83 | 101.42 | 102.56 | 100.02 | 2113831 |
| 1713393300 | 102.07 | -2.86 | -2.73 | 104.62 | 104.925 | 101.54 | 2237572 |
| 1713306900 | 104.93 | 0.51 | 0.49 | 104.96 | 106.19 | 103.89 | 1269361 |
| 1713220500 | 104.42 | -1.45 | -1.37 | 107.44 | 107.985 | 103.94 | 1605168 |
| 1712961300 | 105.87 | -3.59 | -3.28 | 107.61 | 108.72 | 105.24 | 1840265 |
| 1712874900 | 109.46 | 3.06 | 2.88 | 107.68 | 109.53 | 105.82 | 1905288 |
| 1712788500 | 106.4 | -4.79 | -4.31 | 108.35 | 109.085 | 105.77 | 1516896 |
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
