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 | 3.7 | 2.62672156751 | 140.86 | 145.69 | 139.75 | 241718 | 142.49210795 | CS |
| 4 | -1.92 | -1.31075914801 | 146.48 | 148.23 | 137.76 | 256666 | 142.98290922 | CS |
| 12 | 4.79 | 3.42705873936 | 139.77 | 151.73 | 137.76 | 279908 | 145.04861353 | CS |
| 26 | 18.68 | 14.8395297108 | 125.88 | 151.73 | 125.45 | 293195 | 140.70747796 | CS |
| 52 | 26.16 | 22.0945945946 | 118.4 | 151.73 | 117.16 | 298775 | 132.61118878 | CS |
| 156 | 5.55 | 3.99251852385 | 139.01 | 151.73 | 90.23 | 270294 | 121.02431418 | CS |
| 260 | 21.44 | 17.4139051332 | 123.12 | 158.9721 | 79.84 | 265483 | 120.27859061 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 144.56 | 1.13 | 0.79 | 143.85 | 145.3 | 143.85 | 178792 |
| 1721083200 | 143.43 | -1.16 | -0.80 | 144.76 | 145.69 | 143.13999 | 319875 |
| 1720824000 | 144.59 | 2.5 | 1.76 | 143.41 | 145.49 | 143.41 | 263895 |
| 1720737600 | 142.09 | 0.8 | 0.57 | 141.19999 | 143.3 | 140.75 | 244387 |
| 1720651200 | 141.29 | 1.25 | 0.89 | 140.75 | 141.63 | 140.57 | 142003 |
| 1720564800 | 140.04 | -1.47 | -1.04 | 140.86 | 141.27 | 139.75 | 238431 |
| 1720478400 | 141.51 | 0.61 | 0.43 | 141.65 | 142.5 | 141.5 | 249264 |
| 1720219200 | 140.9 | -0.32 | -0.23 | 140.99 | 141.435 | 139.72999 | 206970 |
| 1720040640 | 141.22 | 0.82 | 0.58 | 140.88 | 141.4 | 140.57 | 143290 |
| 1719960000 | 140.4 | 1.86 | 1.34 | 138.47999 | 140.5 | 137.76 | 259374 |
| 1719873600 | 138.54 | -2.27 | -1.61 | 141.38 | 141.47999 | 138.38999 | 306423 |
| 1719614400 | 140.81 | -3.06 | -2.13 | 143.78 | 144.32 | 140.09 | 435070 |
| 1719528000 | 143.87 | 0.16 | 0.11 | 143.87 | 143.88 | 142.27 | 377322 |
| 1719441600 | 143.71 | -1.15 | -0.79 | 144.25 | 145.28 | 142.96 | 192427 |
| 1719355200 | 144.86 | -1.86 | -1.27 | 146.79 | 147.18 | 144.5 | 194503 |
| 1719268800 | 146.72 | -0.13 | -0.09 | 147.22 | 148.22999 | 146.66999 | 182881 |
| 1719009600 | 146.85 | 1.04 | 0.71 | 145.87 | 147.135 | 145.31 | 444065 |
| 1718923200 | 145.81 | -0.88 | -0.60 | 146.66 | 147.53 | 145.66999 | 199913 |
| 1718750400 | 146.69 | 0.36 | 0.25 | 146.47999 | 147.69 | 146.47 | 219892 |
| 1718664000 | 146.33 | 1.58 | 1.09 | 144.87 | 146.6799 | 144.57 | 303775 |
| 1718404800 | 144.75 | -1.08 | -0.74 | 145.09 | 145.38 | 143.6775 | 141531 |
| 1718318400 | 145.83 | 0 | 0.00 | 145.88999 | 146.53 | 145.02 | 232364 |
| 1718232000 | 145.83 | 0.33 | 0.23 | 145.42769 | 146.31 | 144.07 | 219883 |
| 1718145600 | 145.5 | -0.09 | -0.06 | 144.91 | 145.74 | 144.35 | 147727 |
| 1718059200 | 145.59 | 0.04 | 0.03 | 144.83 | 145.81 | 143.99 | 125799 |
| 1717800000 | 145.55 | -0.41 | -0.28 | 145.88999 | 146.25 | 145.44999 | 176415 |
| 1717713600 | 145.96 | -1.96 | -1.33 | 148.01 | 148.01 | 145.4 | 197623 |
| 1717627200 | 147.91999 | -0.27 | -0.18 | 147.72 | 148.19999 | 147.08 | 229231 |
| 1717540800 | 148.19 | 0.03 | 0.02 | 147.65 | 148.38999 | 146.69999 | 287867 |
| 1717454400 | 148.16 | 0.47 | 0.32 | 148.5 | 148.5 | 146.03 | 266215 |
| 1717195200 | 147.69 | 1.55 | 1.06 | 146.09 | 147.83 | 145.91999 | 358871 |
| 1717108800 | 146.13999 | 1.3 | 0.90 | 145.13 | 146.9779 | 145 | 328097 |
| 1717022400 | 144.84 | -1.87 | -1.27 | 145.65 | 146.69999 | 144.51499 | 229680 |
| 1716936000 | 146.71 | -1.38 | -0.93 | 147.62 | 147.775 | 145.82 | 311788 |
| 1716590400 | 148.09 | 0.37 | 0.25 | 148.47999 | 148.83 | 147.36 | 162320 |
| 1716504000 | 147.72 | -1.07 | -0.72 | 148.66 | 148.94999 | 147.56 | 168630 |
| 1716417600 | 148.79 | 0.2 | 0.13 | 148.07 | 148.83 | 147.47 | 283258 |
| 1716331200 | 148.59 | 0.42 | 0.28 | 147.94 | 148.68 | 147.06 | 280401 |
| 1716244800 | 148.16999 | 0.5 | 0.34 | 147.59 | 148.41 | 147.04 | 163388 |
| 1715985600 | 147.66999 | 0.13 | 0.09 | 147.85 | 148.19 | 147.13 | 169494 |
| 1715899200 | 147.54 | 0.26 | 0.18 | 147.37 | 147.895 | 146.425 | 235527 |
| 1715812800 | 147.28 | -0.62 | -0.42 | 147.96 | 148.34 | 146.77 | 211112 |
| 1715726400 | 147.9 | 0.03 | 0.02 | 148.3 | 148.305 | 147.465 | 137623 |
| 1715640000 | 147.87 | -0.62 | -0.42 | 148.53 | 149.47999 | 146.86 | 167458 |
| 1715380800 | 148.49 | -0.59 | -0.40 | 148.94999 | 149.05 | 148.09 | 186303 |
| 1715294400 | 149.08 | -1.71 | -1.13 | 151 | 151.72999 | 148.63 | 299133 |
| 1715208000 | 150.79 | 1.07 | 0.71 | 149.72 | 150.87 | 149.4755 | 222270 |
| 1715121600 | 149.72 | 0.68 | 0.46 | 148.32 | 150.38 | 148.13 | 392580 |
| 1715035200 | 149.04 | 2.23 | 1.52 | 147.76 | 149.08 | 147.16 | 260199 |
| 1714776000 | 146.81 | 0.89 | 0.61 | 147.11 | 147.13 | 144.84 | 303324 |
| 1714689600 | 145.91999 | 0.54 | 0.37 | 145.76 | 146.725 | 145.29 | 356439 |
| 1714603200 | 145.38 | 1 | 0.69 | 144.38 | 147.21 | 144.38 | 359568 |
| 1714516800 | 144.38 | -2 | -1.37 | 145.74 | 146.15 | 144.06 | 584504 |
| 1714430400 | 146.38 | 3.05 | 2.13 | 144.9 | 148.02 | 144.37 | 676652 |
| 1714171200 | 143.33 | 3.15 | 2.25 | 142 | 148.505 | 141.895 | 489509 |
| 1714084800 | 140.18 | 0.17 | 0.12 | 139.71 | 141.25 | 138.91999 | 691827 |
| 1713998400 | 140.01 | -0.14 | -0.10 | 139.94999 | 140.9 | 139.63999 | 559219 |
| 1713912000 | 140.15 | -0.17 | -0.12 | 139.77 | 141.16 | 139.52 | 417184 |
| 1713825600 | 140.32 | 0.98 | 0.70 | 139.55 | 141.15 | 139.25 | 298792 |
| 1713566400 | 139.34 | 0.23 | 0.17 | 139.06 | 139.91999 | 138.77 | 276582 |
| 1713480000 | 139.11 | 0.71 | 0.51 | 138.38999 | 139.44 | 138.22 | 246574 |
| 1713393600 | 138.4 | -0.19 | -0.14 | 138.88 | 139.47999 | 138.35 | 565361 |
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
