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 | 3.43 | 2.33603487026 | 146.83 | 150.26 | 143.76 | 996156 | 145.99815024 | CS |
| 4 | 6.94 | 4.84231091264 | 143.32 | 150.26 | 136.65 | 888272 | 142.66678306 | CS |
| 12 | 21.01 | 16.2553191489 | 129.25 | 150.26 | 128.12 | 835807 | 139.08556563 | CS |
| 26 | 32.06 | 27.1235194585 | 118.2 | 150.26 | 110.97 | 877905 | 128.73560728 | CS |
| 52 | 37.75 | 33.5525731046 | 112.51 | 150.26 | 110.46 | 926563 | 121.662231 | CS |
| 156 | 55.26 | 58.1684210526 | 95 | 150.26 | 88.96 | 938573 | 115.02326771 | CS |
| 260 | 41.41 | 38.0431786863 | 108.85 | 150.26 | 77.92 | 921677 | 108.75436424 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 150.26 | 3.04 | 2.06 | 147.99 | 150.38 | 147.215 | 697220 |
| 1732146000 | 147.22 | 0.44 | 0.30 | 146.16 | 147.3636 | 146.08 | 720704 |
| 1732059600 | 146.78 | -0.19 | -0.13 | 146.5 | 146.86 | 145.085 | 879740 |
| 1731973200 | 146.97 | 2.08 | 1.44 | 145.33 | 147.78 | 145.07 | 1209975 |
| 1731714000 | 144.88999 | 0.55 | 0.38 | 144.35 | 146.09 | 143.76 | 1553550 |
| 1731627600 | 144.34 | -2.17 | -1.48 | 146.83 | 146.83 | 144.18 | 616810 |
| 1731541200 | 146.51 | -0.31 | -0.21 | 147.69 | 147.735 | 146.365 | 831351 |
| 1731454800 | 146.82 | 0.71 | 0.49 | 146.44 | 148.38999 | 146.08 | 714753 |
| 1731368400 | 146.11 | 1.92 | 1.33 | 144.88999 | 146.91999 | 144.475 | 1080248 |
| 1731109200 | 144.19 | 2.75 | 1.94 | 142.54 | 145.27 | 141.8 | 801744 |
| 1731022800 | 141.44 | 2.56 | 1.84 | 138.49 | 144.51 | 138.49 | 1344836 |
| 1730936400 | 138.88 | 0.9 | 0.65 | 138.94999 | 139.94 | 136.65 | 1114218 |
| 1730850000 | 137.97999 | 0.31 | 0.23 | 137.47999 | 137.97999 | 136.665 | 893177 |
| 1730763600 | 137.66999 | -0.73 | -0.53 | 138.26 | 138.9399 | 137.16999 | 864533 |
| 1730500800 | 138.4 | -0.38 | -0.27 | 138.96 | 139.26499 | 137.91 | 851964 |
| 1730414400 | 138.78 | -0.84 | -0.60 | 139.44 | 140.75 | 138.57 | 1099593 |
| 1730328000 | 139.62 | -0.83 | -0.59 | 140.72999 | 141.55 | 139.22 | 540330 |
| 1730241600 | 140.44999 | -1.04 | -0.74 | 141.3 | 141.3 | 140.05 | 787225 |
| 1730155200 | 141.49 | 0.77 | 0.55 | 141.27 | 141.995 | 140.74 | 591145 |
| 1729896000 | 140.72 | -1.95 | -1.37 | 143.19999 | 143.19999 | 140.54 | 682076 |
| 1729809600 | 142.66999 | -0.44 | -0.31 | 143.32 | 143.79 | 142.26 | 587463 |
| 1729723200 | 143.11 | 1.19 | 0.84 | 141.88999 | 143.32 | 141.66999 | 684308 |
| 1729636800 | 141.91999 | -0.29 | -0.20 | 141.66 | 142.195 | 140.76499 | 841902 |
| 1729550400 | 142.21 | -1.05 | -0.73 | 143.76 | 143.88 | 141.71 | 649533 |
| 1729291200 | 143.26 | -0.5 | -0.35 | 143.88 | 143.88 | 142.38 | 779021 |
| 1729204800 | 143.76 | -0.18 | -0.13 | 144.02 | 144.32 | 142.44999 | 675935 |
| 1729118400 | 143.94 | 1.94 | 1.37 | 142.55 | 144.175 | 142.43 | 446159 |
| 1729032000 | 142 | 1.72 | 1.23 | 141.06 | 142.85 | 140.91 | 529901 |
| 1728945600 | 140.28 | 0.92 | 0.66 | 139.4 | 140.57 | 139.145 | 483630 |
| 1728686400 | 139.36 | 1.16 | 0.84 | 138.72999 | 139.65 | 138.705 | 490166 |
| 1728600000 | 138.19999 | 0.16 | 0.12 | 137.93 | 139.07 | 137.735 | 581505 |
| 1728513600 | 138.04 | -0.19 | -0.14 | 138.01 | 139.12 | 137.495 | 676619 |
| 1728427200 | 138.22999 | 0.57 | 0.41 | 138.33 | 139.18 | 137.69999 | 897790 |
| 1728340800 | 137.66 | -2.18 | -1.56 | 139.29 | 139.61 | 136.66 | 951154 |
| 1728081600 | 139.84 | 0.62 | 0.45 | 138.32 | 140.04 | 138.09 | 674240 |
| 1727995200 | 139.22 | 0.1 | 0.07 | 139.22 | 139.33 | 138.06 | 744237 |
| 1727908800 | 139.12 | 0.14 | 0.10 | 137.94999 | 139.32 | 137.53 | 619649 |
| 1727822400 | 138.97999 | 0.27 | 0.19 | 138.71 | 139.625 | 137.83 | 771025 |
| 1727736000 | 138.71 | 0.93 | 0.67 | 138.18 | 138.93 | 137.29499 | 648229 |
| 1727476800 | 137.78 | 1.01 | 0.74 | 137.19 | 138.41999 | 137 | 728739 |
| 1727390400 | 136.77 | 0.19 | 0.14 | 136.46 | 137.97 | 136.065 | 527549 |
| 1727304000 | 136.58 | 0.1 | 0.07 | 137.47 | 137.47 | 136.13999 | 761441 |
| 1727217600 | 136.47999 | -0.87 | -0.63 | 136.34 | 138.47999 | 136.03 | 698108 |
| 1727131200 | 137.35 | 0.79 | 0.58 | 136.96 | 137.49 | 136.4875 | 732578 |
| 1726872000 | 136.56 | 0.31 | 0.23 | 137.41999 | 137.41999 | 135.37 | 2146553 |
| 1726785600 | 136.25 | -0.28 | -0.21 | 136.24 | 136.87 | 134.94999 | 1021649 |
| 1726699200 | 136.53 | -1.62 | -1.17 | 138.07 | 138.59 | 136.09 | 629572 |
| 1726612800 | 138.15 | -0.12 | -0.09 | 138 | 138.78 | 137.79 | 740330 |
| 1726526400 | 138.27 | 1.3 | 0.95 | 137.38999 | 138.56 | 137.02 | 762467 |
| 1726267200 | 136.97 | 2.2 | 1.63 | 135.18 | 136.97 | 133.8964 | 887021 |
| 1726180800 | 134.77 | -0.01 | -0.01 | 134.44 | 135.07 | 133.86 | 794545 |
| 1726094400 | 134.78 | -1.42 | -1.04 | 135.69999 | 136.1 | 132.58 | 927788 |
| 1726008000 | 136.19999 | 2.4 | 1.79 | 134.25 | 136.33 | 134.25 | 1656874 |
| 1725921600 | 133.8 | 3 | 2.29 | 131.12 | 134.02 | 130.88 | 1656760 |
| 1725662400 | 130.8 | -0.62 | -0.47 | 131.74 | 132.315 | 130.66 | 879197 |
| 1725576000 | 131.41999 | -0.78 | -0.59 | 133.31 | 133.46 | 131.18 | 630682 |
| 1725489600 | 132.19999 | 0.35 | 0.27 | 132.27 | 133.27 | 131.19999 | 822601 |
| 1725403200 | 131.85 | 1.11 | 0.85 | 130.81 | 133.01 | 130.66999 | 1024304 |
| 1725057600 | 130.74 | 1.35 | 1.04 | 129.36 | 131.07 | 128.96 | 871969 |
| 1724971200 | 129.38999 | 0.3 | 0.23 | 129.25 | 129.465 | 128.12 | 501434 |
| 1724884800 | 129.09 | -0.22 | -0.17 | 129.58 | 130.63999 | 128.97999 | 650904 |
| 1724798400 | 129.31 | -0.88 | -0.68 | 129.96 | 130.34 | 129.26499 | 430826 |
| 1724712000 | 130.19 | 0.1 | 0.08 | 129.96 | 131 | 129.54 | 656833 |
| 1724452800 | 130.09 | 0.37 | 0.29 | 130.11 | 130.49 | 129.57 | 507833 |
| 1724366400 | 129.72 | 0.13 | 0.10 | 129.66999 | 130.33 | 129.18 | 433069 |
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
