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 | -8.34 | -5.65040650407 | 147.6 | 155.53 | 137.61 | 1327800 | 149.49617707 | CS |
| 4 | 0.91 | 0.657752078063 | 138.35 | 155.53 | 133.84 | 1085840 | 145.69226663 | CS |
| 12 | -4.67 | -3.24463280761 | 143.93 | 155.53 | 129.7 | 1314603 | 140.46416627 | CS |
| 26 | 17.26 | 14.1475409836 | 122 | 155.53 | 122 | 1218045 | 136.89600985 | CS |
| 52 | 38.41 | 38.0862667328 | 100.85 | 155.53 | 96 | 1072481 | 124.03897445 | CS |
| 156 | 67.27 | 93.4435338241 | 71.99 | 155.53 | 53.15 | 985737 | 93.98110555 | CS |
| 260 | 110.77 | 388.803088803 | 28.49 | 155.53 | 20.2001 | 903544 | 75.9110858 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722638400 | 139.26 | -9.9 | -6.64 | 143.35 | 144.94999 | 137.61 | 2112798 |
| 1722552000 | 149.16 | -4.04 | -2.64 | 152.57 | 153.91999 | 147.37 | 1430733 |
| 1722465600 | 153.19999 | 3.62 | 2.42 | 152.69 | 155.53 | 152 | 1700756 |
| 1722379200 | 149.58 | 4.23 | 2.91 | 146.25 | 149.965 | 146.25 | 1787464 |
| 1722292800 | 145.35 | -1.75 | -1.19 | 147.83 | 147.83 | 145.19999 | 1055210 |
| 1722033600 | 147.1 | 1.8 | 1.24 | 147.6 | 148.43 | 145.61 | 664835 |
| 1721947200 | 145.3 | 0.79 | 0.55 | 144.51 | 148.3783 | 143.88999 | 1055072 |
| 1721860800 | 144.51 | -6.28 | -4.16 | 149.225 | 149.3066 | 144 | 1094202 |
| 1721774400 | 150.79 | 0.7 | 0.47 | 151 | 152.63 | 150.01 | 741943 |
| 1721688000 | 150.09 | 2.79 | 1.89 | 148.47 | 150.495 | 147.41999 | 679908 |
| 1721428800 | 147.3 | -0.09 | -0.06 | 147.13999 | 149.46 | 146.91 | 700603 |
| 1721342400 | 147.38999 | 3.67 | 2.55 | 144.26 | 148.22999 | 144.26 | 1748540 |
| 1721256000 | 143.72 | -4.28 | -2.89 | 146.44999 | 146.895 | 142.41 | 850834 |
| 1721169600 | 148 | 2.02 | 1.38 | 146.5 | 148.72 | 145.965 | 1740347 |
| 1721083200 | 145.97999 | 3.43 | 2.41 | 143.31 | 145.97999 | 141.16999 | 1014521 |
| 1720824000 | 142.55 | 1.45 | 1.03 | 143.26 | 143.8 | 141.83 | 887300 |
| 1720737600 | 141.1 | 2.36 | 1.70 | 138.82 | 142.32 | 138.82 | 1444695 |
| 1720651200 | 138.74 | 3.96 | 2.94 | 135.91 | 139.01 | 135.1104 | 906448 |
| 1720564800 | 134.78 | -0.99 | -0.73 | 135.72999 | 136.5 | 133.84 | 865097 |
| 1720478400 | 135.77 | -2.49 | -1.80 | 138.44 | 139.26 | 135.72 | 746380 |
| 1720219200 | 138.26 | -0.09 | -0.07 | 138.35 | 138.4 | 136.5 | 601914 |
| 1720040640 | 138.35 | 2.9 | 2.14 | 136 | 139.11 | 135.52 | 554717 |
| 1719960000 | 135.44999 | -0.75 | -0.55 | 135.26 | 136.44 | 135 | 784968 |
| 1719873600 | 136.19999 | 2.92 | 2.19 | 134.38 | 136.65 | 133.22 | 1687073 |
| 1719614400 | 133.28 | -2.67 | -1.96 | 136.38999 | 137.35 | 133.18 | 2650480 |
| 1719528000 | 135.94999 | 0.5 | 0.37 | 135.06 | 136.49 | 134.52 | 1097088 |
| 1719441600 | 135.44999 | 0.1 | 0.07 | 134.37 | 135.97999 | 133.63 | 1227592 |
| 1719355200 | 135.35 | 1.5 | 1.12 | 133.19999 | 135.44 | 132.61 | 1598370 |
| 1719268800 | 133.85 | 2.06 | 1.56 | 132.1 | 134.43 | 131.65 | 2027452 |
| 1719009600 | 131.79 | -2.92 | -2.17 | 134.21 | 134.38999 | 130.68 | 2799094 |
| 1718923200 | 134.71 | -0.29 | -0.21 | 134.96 | 135.72999 | 133.905 | 1539365 |
| 1718750400 | 135 | 0.97 | 0.72 | 134.05 | 135.19999 | 133.04 | 1567553 |
| 1718664000 | 134.03 | 1.4 | 1.06 | 132.91999 | 134.38999 | 131.74 | 1208429 |
| 1718404800 | 132.63 | -1.13 | -0.84 | 131.51 | 133.24 | 130.94 | 1315496 |
| 1718318400 | 133.76 | -3.73 | -2.71 | 132.945 | 134.13 | 129.69999 | 3757936 |
| 1718232000 | 137.49 | 1.71 | 1.26 | 138.18 | 139.08 | 136.83 | 784666 |
| 1718145600 | 135.78 | -1.06 | -0.77 | 136.1 | 137.03 | 134.5 | 969383 |
| 1718059200 | 136.84 | 3.91 | 2.94 | 132.44 | 137.83 | 132 | 1326549 |
| 1717800000 | 132.93 | -1.07 | -0.80 | 132.91 | 135.34 | 132.78 | 953384 |
| 1717713600 | 134 | -5.56 | -3.98 | 139.16 | 139.99 | 133.28 | 1206671 |
| 1717627200 | 139.56 | 4.37 | 3.23 | 135.91 | 139.94 | 135.74 | 1153649 |
| 1717540800 | 135.19 | -3.01 | -2.18 | 137.28 | 137.99 | 135.12 | 1604085 |
| 1717454400 | 138.19999 | -1.97 | -1.41 | 141.46 | 141.94 | 136.31 | 1615534 |
| 1717195200 | 140.16999 | -2.81 | -1.97 | 143.44 | 145.2777 | 139.07 | 2688366 |
| 1717108800 | 142.97999 | 0.81 | 0.57 | 141.85 | 143.61 | 141.85 | 761521 |
| 1717022400 | 142.16999 | -2.17 | -1.50 | 142.87 | 143.77 | 142.1364 | 748214 |
| 1716936000 | 144.34 | -1.67 | -1.14 | 146.25 | 147.97999 | 144.26 | 1074019 |
| 1716590400 | 146.01 | 1.26 | 0.87 | 145.5 | 146.75989 | 145.13 | 614602 |
| 1716504000 | 144.75 | 0 | 0.00 | 145.88 | 145.9854 | 143.72999 | 1074320 |
| 1716417600 | 144.75 | 1.13 | 0.79 | 145.06 | 147.05 | 143.22 | 1312536 |
| 1716331200 | 143.62 | -0.94 | -0.65 | 143.96 | 147.26 | 137.54 | 2587216 |
| 1716244800 | 144.56 | -1.04 | -0.71 | 145.13999 | 145.62 | 143.06 | 1265139 |
| 1715985600 | 145.6 | -1.06 | -0.72 | 147.01 | 147.88999 | 145.07 | 872473 |
| 1715899200 | 146.66 | -3.16 | -2.11 | 149.53 | 150.12 | 146.53 | 1617219 |
| 1715812800 | 149.82 | 4.89 | 3.37 | 146.69999 | 149.97 | 145.97999 | 2117821 |
| 1715726400 | 144.93 | 4.78 | 3.41 | 140.47 | 145.01 | 140.47 | 1410806 |
| 1715640000 | 140.15 | -2.12 | -1.49 | 142.86 | 143.41999 | 140.13 | 861439 |
| 1715380800 | 142.27 | -0.17 | -0.12 | 143.93 | 144.35 | 141.6 | 780358 |
| 1715294400 | 142.44 | 3.77 | 2.72 | 138.34 | 143.13 | 138.34 | 1468144 |
| 1715208000 | 138.66999 | 1.38 | 1.01 | 136.25 | 138.75 | 135.46 | 728294 |
| 1715121600 | 137.29 | 1.12 | 0.82 | 137.03 | 140.35 | 136.54 | 1393650 |
| 1715035200 | 136.16999 | 4.26 | 3.23 | 132.31 | 136.22 | 132.2826 | 1721818 |
| 1714776000 | 131.91 | -2.73 | -2.03 | 135.35 | 135.77 | 131.8 | 1085080 |
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
