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 | 4.59 | 2.93929303279 | 156.16 | 159.85 | 151.13 | 2426316 | 156.06417131 | CS |
| 4 | 26.83 | 20.034348865 | 133.92 | 159.85 | 118.51 | 4330400 | 141.43765855 | CS |
| 12 | 57.5 | 55.6900726392 | 103.25 | 159.85 | 97.551 | 4441474 | 128.84639219 | CS |
| 26 | 93.78 | 140.03285053 | 66.97 | 159.85 | 66.97 | 4827891 | 106.50859522 | CS |
| 52 | 118.96 | 284.661402249 | 41.79 | 159.85 | 25.09 | 6683699 | 66.99765625 | CS |
| 156 | -191.5 | -54.3647977289 | 352.25 | 357.1 | 3.55 | 11644392 | 37.02395404 | CS |
| 260 | 80.8 | 101.063164478 | 79.95 | 376.83 | 3.55 | 7700769 | 48.96648157 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 159.78 | 6.76 | 4.42 | 154.93 | 159.85 | 151.52 | 3134820 |
| 1724366400 | 153.02 | -3.75 | -2.39 | 155.75 | 159.1704 | 151.97 | 2899002 |
| 1724280000 | 156.77 | 2.59 | 1.68 | 155.13999 | 157.618 | 154.05 | 1947435 |
| 1724193600 | 154.18 | -1.57 | -1.01 | 156.41 | 156.7999 | 151.13 | 1843272 |
| 1724107200 | 155.75 | -0.18 | -0.12 | 156.16 | 156.4667 | 152.24 | 2307149 |
| 1723848000 | 155.93 | 4.37 | 2.88 | 149.94999 | 156.18 | 148.69 | 3715699 |
| 1723761600 | 151.56 | 9.56 | 6.73 | 146.61 | 152.87 | 142.63 | 4134791 |
| 1723675200 | 142 | -4.49 | -3.07 | 145 | 147.31 | 141.66999 | 3256283 |
| 1723588800 | 146.49 | 13.01 | 9.75 | 135.1 | 146.49 | 135.1 | 5008661 |
| 1723502400 | 133.47999 | -2.44 | -1.80 | 137.02 | 137.02 | 132.35 | 2063188 |
| 1723243200 | 135.91999 | 2.51 | 1.88 | 133.9 | 138.15 | 130.85 | 2471492 |
| 1723156800 | 133.41 | 4.77 | 3.71 | 130.9 | 134.8847 | 129 | 3309885 |
| 1723070400 | 128.63999 | -10.31 | -7.42 | 140.59 | 140.59 | 127.86 | 4083180 |
| 1722984000 | 138.94999 | 3.61 | 2.67 | 138.01 | 141.02 | 131.72 | 3703992 |
| 1722897600 | 135.34 | -1.86 | -1.36 | 119.72 | 138.55 | 118.5 | 6134491 |
| 1722638400 | 137.19999 | -9.32 | -6.36 | 138.33 | 142.85 | 134.63 | 5963319 |
| 1722552000 | 146.52 | 13.29 | 9.98 | 147.19999 | 154 | 138.7768 | 14475854 |
| 1722465600 | 133.22999 | 6.45 | 5.09 | 130.9 | 137.91999 | 128.8 | 8180148 |
| 1722379200 | 126.78 | -0.83 | -0.65 | 128 | 133.63 | 123.04 | 4233634 |
| 1722292800 | 127.61 | -5.24 | -3.94 | 133.91999 | 136.2284 | 124.75 | 4570335 |
| 1722033600 | 132.85 | 8.75 | 7.05 | 128 | 136.44999 | 127.5 | 4198710 |
| 1721947200 | 124.1 | 0.68 | 0.55 | 124.19 | 131.88 | 122.14 | 3448888 |
| 1721860800 | 123.42 | -5.69 | -4.41 | 125.78 | 128.1 | 122.87 | 2590221 |
| 1721774400 | 129.11 | 0.22 | 0.17 | 127.58 | 130.6 | 124.11 | 2592551 |
| 1721688000 | 128.88999 | -1.17 | -0.90 | 133 | 135.26 | 127.205 | 3392559 |
| 1721428800 | 130.06 | 0.88 | 0.68 | 131.24 | 136.1257 | 128.79 | 5617716 |
| 1721342400 | 129.18 | -4.57 | -3.42 | 135.38999 | 137.41 | 128.21 | 3766305 |
| 1721256000 | 133.75 | -11.28 | -7.78 | 139.75 | 142.88 | 132.12 | 5097822 |
| 1721169600 | 145.03 | 2.94 | 2.07 | 143.22 | 147.25 | 140.6823 | 4342955 |
| 1721083200 | 142.09 | 5.85 | 4.29 | 138 | 144.29 | 136.75 | 4469812 |
| 1720824000 | 136.24 | 6.31 | 4.86 | 131.22999 | 140.91 | 130.32 | 6884677 |
| 1720737600 | 129.93 | -1.04 | -0.79 | 133.66999 | 136.07 | 127.7 | 3442540 |
| 1720651200 | 130.97 | 5.27 | 4.19 | 131.49 | 136.55 | 126.61 | 7468790 |
| 1720564800 | 125.7 | 3.38 | 2.76 | 122.45 | 125.87 | 120.7594 | 2805296 |
| 1720478400 | 122.32 | -5.73 | -4.47 | 128.84 | 129.99 | 120.05 | 3724972 |
| 1720219200 | 128.05 | 0.21 | 0.16 | 126.95 | 128.465 | 124.02 | 2493755 |
| 1720040640 | 127.84 | 0.31 | 0.24 | 127.57 | 129.08 | 125.6 | 1567469 |
| 1719960000 | 127.53 | 3.18 | 2.56 | 125 | 128.36 | 121.47 | 3194873 |
| 1719873600 | 124.35 | -8.53 | -6.42 | 129 | 129.49 | 121.01 | 4315834 |
| 1719614400 | 132.88 | 0 | 0.00 | 132.88 | 132.88 | 132.88 | 0 |
| 1719528000 | 132.88 | 6.28 | 4.96 | 126.5 | 134.68 | 124.18 | 5685974 |
| 1719441600 | 126.6 | -1.98 | -1.54 | 126.27 | 131.41 | 124.12 | 5120365 |
| 1719355200 | 128.58 | 9.08 | 7.60 | 118.45 | 129.41 | 116.85 | 6407766 |
| 1719268800 | 119.5 | 6.51 | 5.76 | 112.95 | 120.84 | 111.55 | 4449539 |
| 1719009600 | 112.99 | 3.14 | 2.86 | 109.88 | 112.99 | 107.75 | 4406182 |
| 1718923200 | 109.85 | -0.93 | -0.84 | 109.99 | 113.43 | 106.32 | 3086998 |
| 1718750400 | 110.78 | 1.84 | 1.69 | 107.8 | 111.75 | 107.55 | 2708742 |
| 1718664000 | 108.94 | 5.88 | 5.71 | 102.27 | 109.75 | 100.05 | 3422030 |
| 1718404800 | 103.06 | -3.68 | -3.45 | 105.35 | 105.55 | 101.2785 | 2772306 |
| 1718318400 | 106.74 | -4.33 | -3.90 | 112.04 | 112.04 | 105.27 | 4370447 |
| 1718232000 | 111.07 | 6.95 | 6.67 | 107.97 | 115 | 107.0101 | 7973380 |
| 1718145600 | 104.12 | -3.93 | -3.64 | 106.21 | 106.57 | 101.14 | 3566488 |
| 1718059200 | 108.05 | 1.49 | 1.40 | 106.57 | 110.66 | 105.56 | 4353994 |
| 1717800000 | 106.56 | 1.89 | 1.81 | 103.19 | 110.94 | 102.61 | 5486602 |
| 1717713600 | 104.67 | 1.63 | 1.58 | 107.85 | 109.89 | 103.27 | 4945376 |
| 1717627200 | 103.04 | 1.94 | 1.92 | 101.98 | 105.19 | 100.6 | 3481707 |
| 1717540800 | 101.1 | 2.14 | 2.16 | 97.92 | 101.49 | 97.92 | 3113744 |
| 1717454400 | 98.96 | -1.02 | -1.02 | 103.25 | 104 | 97.551 | 2396303 |
| 1717195200 | 99.98 | -2.41 | -2.35 | 103.93 | 103.93 | 98.075 | 3728634 |
| 1717108800 | 102.39 | -2.66 | -2.53 | 105.49 | 107.665 | 101.68 | 3168117 |
| 1717022400 | 105.05 | 0.46 | 0.44 | 102.71 | 107.2697 | 101.54 | 2761723 |
| 1716936000 | 104.59 | -4.56 | -4.18 | 110.73 | 111.01 | 103.31 | 3328162 |
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
