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 | 1.75 | 1.22164048866 | 143.25 | 146 | 140.95 | 979146 | 143.37876803 | CS |
| 4 | 8.02 | 5.85486932399 | 136.98 | 146.82 | 129.19 | 1386018 | 138.21060911 | CS |
| 12 | 11.73 | 8.80168079838 | 133.27 | 146.82 | 127.6 | 1253828 | 135.61465891 | CS |
| 26 | -7.92 | -5.17917865551 | 152.92 | 157.86 | 127.6 | 1239504 | 141.373494 | CS |
| 52 | -14.84 | -9.28428428428 | 159.84 | 159.84 | 114.685 | 1358529 | 139.35701356 | CS |
| 156 | -23.63 | -14.0129277116 | 168.63 | 186.8599 | 114.685 | 1290947 | 148.14975513 | CS |
| 260 | -13.13 | -8.30329475748 | 158.13 | 245.5 | 114.685 | 1390529 | 165.85973699 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723761600 | 145.93 | 1.41 | 0.98 | 144.76 | 146 | 143.2523 | 1183291 |
| 1723675200 | 144.52 | 0.89 | 0.62 | 142.47999 | 144.84 | 141.85 | 833212 |
| 1723588800 | 143.63 | 1.84 | 1.30 | 142.02 | 143.71 | 141.08 | 1056958 |
| 1723502400 | 141.79 | -1.24 | -0.87 | 142.56 | 143.04 | 140.94999 | 1043861 |
| 1723243200 | 143.03 | -1.3 | -0.90 | 143.58 | 144.12 | 141.285 | 1100965 |
| 1723156800 | 144.33 | 0.53 | 0.37 | 143.25 | 145.205 | 142.86 | 871087 |
| 1723070400 | 143.8 | 0.57 | 0.40 | 143.22999 | 146.82 | 143 | 1457073 |
| 1722984000 | 143.22999 | 0.56 | 0.39 | 142.96 | 144.1 | 141.62 | 1976065 |
| 1722897600 | 142.66999 | -1.42 | -0.99 | 143.91999 | 145.58 | 141.88 | 2072827 |
| 1722638400 | 144.09 | 9.95 | 7.42 | 141.02 | 145 | 138.85 | 2902780 |
| 1722552000 | 134.13999 | 2.21 | 1.68 | 132.6 | 135.16999 | 130.94999 | 2625400 |
| 1722465600 | 131.93 | 0.2 | 0.15 | 132.51 | 133.11 | 130.54 | 1764443 |
| 1722379200 | 131.72999 | -2.16 | -1.61 | 131.9 | 132.335 | 129.19 | 1516397 |
| 1722292800 | 133.88999 | -0.72 | -0.53 | 134.61 | 135.115 | 132.115 | 1584602 |
| 1722033600 | 134.61 | 1.26 | 0.94 | 134.06 | 135.3 | 133.46 | 1452837 |
| 1721947200 | 133.35 | 0.55 | 0.41 | 133.13999 | 135.38 | 132.99 | 1083513 |
| 1721860800 | 132.8 | 0.24 | 0.18 | 132.66 | 133.76 | 131.56 | 767294 |
| 1721774400 | 132.56 | -0.47 | -0.35 | 132.38 | 132.88999 | 131.33 | 1075323 |
| 1721688000 | 133.03 | -2.11 | -1.56 | 135.5 | 135.97999 | 130.365 | 1498455 |
| 1721428800 | 135.13999 | -1.17 | -0.86 | 137.66 | 137.66 | 134.65 | 826984 |
| 1721342400 | 136.31 | -0.89 | -0.65 | 136.97999 | 138.7979 | 136.16999 | 906346 |
| 1721256000 | 137.19999 | 1.34 | 0.99 | 136.06 | 137.59 | 135.82 | 1170296 |
| 1721169600 | 135.86 | 1.71 | 1.27 | 134.13 | 136.35 | 134.11 | 1011281 |
| 1721083200 | 134.15 | -2.25 | -1.65 | 136.03 | 136.22999 | 134.06 | 931498 |
| 1720824000 | 136.4 | 1.56 | 1.16 | 135.55 | 137.2878 | 135.55 | 734748 |
| 1720737600 | 134.84 | 0.16 | 0.12 | 135 | 136.07 | 134.25 | 1052884 |
| 1720651200 | 134.68 | 2.83 | 2.15 | 131.8 | 134.75 | 131.77 | 1190072 |
| 1720564800 | 131.85 | -1 | -0.75 | 132.12 | 132.27 | 131.371 | 1109943 |
| 1720478400 | 132.85 | -0.37 | -0.28 | 133.3 | 133.72 | 131.75 | 1104719 |
| 1720219200 | 133.22 | 0.76 | 0.57 | 132.46 | 133.41999 | 131.1 | 1029186 |
| 1720040640 | 132.46 | -1.09 | -0.82 | 133.55 | 134.225 | 132.38999 | 548523 |
| 1719960000 | 133.55 | -0.69 | -0.51 | 134.46 | 134.97 | 133.251 | 903098 |
| 1719873600 | 134.24 | -2.36 | -1.73 | 136.97999 | 137.63 | 133.8 | 890039 |
| 1719614400 | 136.6 | 0 | 0.00 | 136.6 | 136.6 | 136.6 | 0 |
| 1719528000 | 136.6 | 1.31 | 0.97 | 135.81 | 137.29 | 134.8201 | 979490 |
| 1719441600 | 135.29 | 0.92 | 0.68 | 134.22 | 136.41 | 133.13 | 1187142 |
| 1719355200 | 134.37 | -1.75 | -1.29 | 137.16 | 137.31 | 134.04 | 1025821 |
| 1719268800 | 136.12 | -0.52 | -0.38 | 135.8 | 137.86 | 135.43 | 1452299 |
| 1719009600 | 136.63999 | 0.9 | 0.66 | 136.32 | 137.47999 | 135.46 | 4439351 |
| 1718923200 | 135.74 | -2.89 | -2.08 | 138.1 | 138.78 | 135.43 | 1872528 |
| 1718750400 | 138.63 | 0.67 | 0.49 | 138.22999 | 138.88 | 136.72999 | 1155327 |
| 1718664000 | 137.96 | 4.26 | 3.19 | 133.22 | 138.54 | 133.22 | 1944554 |
| 1718404800 | 133.69999 | 0.89 | 0.67 | 132.22999 | 133.85 | 131.4 | 638512 |
| 1718318400 | 132.81 | 1.86 | 1.42 | 131.4 | 133.37 | 130.91 | 999332 |
| 1718232000 | 130.94999 | -1.27 | -0.96 | 132.55 | 132.55 | 130.53 | 976310 |
| 1718145600 | 132.22 | 0.5 | 0.38 | 131.82 | 132.4 | 129.76 | 736334 |
| 1718059200 | 131.72 | -1.25 | -0.94 | 132 | 132.165 | 129.91 | 1029699 |
| 1717800000 | 132.97 | 0.53 | 0.40 | 132.24 | 134 | 132.24 | 1146754 |
| 1717713600 | 132.44 | 0.6 | 0.46 | 131.5 | 133.072 | 131.33 | 773215 |
| 1717627200 | 131.84 | -0.61 | -0.46 | 132.19999 | 132.33 | 130.84 | 811945 |
| 1717540800 | 132.44999 | 1.35 | 1.03 | 131.51 | 133.32 | 131.03 | 1015245 |
| 1717454400 | 131.1 | -0.46 | -0.35 | 131.07 | 133.08 | 130.49 | 1050577 |
| 1717195200 | 131.56 | 2.54 | 1.97 | 129.13999 | 131.63 | 128.79 | 1855500 |
| 1717108800 | 129.02 | 0.81 | 0.63 | 128.63 | 129.19 | 127.765 | 964556 |
| 1717022400 | 128.21 | -0.66 | -0.51 | 128.22 | 128.74 | 127.6 | 1325024 |
| 1716936000 | 128.87 | -2.66 | -2.02 | 130.97999 | 131.5 | 128.55 | 1171703 |
| 1716590400 | 131.53 | 0.24 | 0.18 | 131.68 | 131.96 | 130.845 | 799893 |
| 1716504000 | 131.29 | -2.75 | -2.05 | 133.27 | 133.52 | 131.03 | 1125022 |
| 1716417600 | 134.04 | -0.32 | -0.24 | 133.94999 | 134.71 | 133.345 | 788178 |
| 1716331200 | 134.36 | -0.47 | -0.35 | 135.01 | 135.565 | 133.585 | 1600570 |
| 1716244800 | 134.83 | -0.79 | -0.58 | 135.51 | 135.87 | 134.76 | 1099541 |
| 1715985600 | 135.62 | -1.35 | -0.99 | 137.16999 | 137.25 | 134.91 | 1300002 |
| 1715899200 | 136.97 | -1.44 | -1.04 | 138.91 | 139.1 | 136.88999 | 1414761 |
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
