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 | -9.6049 | -6.17043556469 | 155.66 | 156.725 | 141 | 1540722 | 151.99062005 | CS |
| 4 | -6.0549 | -3.98060614029 | 152.11 | 162.58 | 141 | 1372126 | 154.40381063 | CS |
| 12 | -1.1949 | -0.811477079796 | 147.25 | 162.58 | 139.62 | 1804163 | 147.21090695 | CS |
| 26 | 2.9751 | 2.07932625105 | 143.08 | 162.58 | 131.42 | 1934965 | 144.23919245 | CS |
| 52 | 24.9551 | 20.6070189926 | 121.1 | 162.58 | 113.9355 | 1972169 | 135.82089272 | CS |
| 156 | -8.2149 | -5.32501458482 | 154.27 | 178.22 | 85.76 | 1922435 | 125.98686291 | CS |
| 260 | 33.1551 | 29.3667847653 | 112.9 | 178.22 | 85.76 | 1908842 | 130.28381875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 145.65 | -1.72 | -1.17 | 142.86 | 146.4 | 141 | 3204475 |
| 1721947200 | 147.37 | -4.29 | -2.83 | 151.65 | 151.86 | 146.13999 | 2480946 |
| 1721860800 | 151.66 | -3.43 | -2.21 | 154.535 | 155.61 | 151.49 | 1548588 |
| 1721774400 | 155.09 | -0.36 | -0.23 | 155.18 | 156.725 | 154.87 | 1128318 |
| 1721688000 | 155.44999 | 0.28 | 0.18 | 155.33 | 156.6799 | 154.1 | 922063 |
| 1721428800 | 155.16999 | 0.57 | 0.37 | 154.68 | 155.97999 | 154.21 | 1086155 |
| 1721342400 | 154.6 | -2.23 | -1.42 | 156.37 | 157.22 | 154.22999 | 1414656 |
| 1721256000 | 156.83 | -5.5 | -3.39 | 161.22999 | 162.33 | 156.18 | 1993078 |
| 1721169600 | 162.33 | 2.83 | 1.77 | 160.38999 | 162.58 | 159.2712 | 1192964 |
| 1721083200 | 159.5 | 1.15 | 0.73 | 158.93 | 159.69999 | 157.54 | 941088 |
| 1720824000 | 158.35 | 0.62 | 0.39 | 158.55 | 159.57 | 158.05 | 1284121 |
| 1720737600 | 157.72999 | 2.1 | 1.35 | 157.69999 | 160.46 | 157.01 | 1654948 |
| 1720651200 | 155.63 | 2.33 | 1.52 | 154 | 155.78 | 153.26 | 1459752 |
| 1720564800 | 153.3 | -0.36 | -0.23 | 153.75 | 154.13 | 151.61 | 1080237 |
| 1720478400 | 153.66 | 2.22 | 1.47 | 151.69999 | 153.99 | 151.43 | 1149351 |
| 1720219200 | 151.44 | -0.27 | -0.18 | 151.8 | 152.51499 | 150.35 | 1261810 |
| 1720040640 | 151.71 | -1.2 | -0.78 | 153.38 | 154.06 | 151.69999 | 879722 |
| 1719960000 | 152.91 | 0.78 | 0.51 | 152.13 | 153.78 | 151.91999 | 1162807 |
| 1719873600 | 152.13 | 0.08 | 0.05 | 152.11 | 152.93 | 150.61 | 1479085 |
| 1719614400 | 152.05 | 3.33 | 2.24 | 150.43 | 153.25 | 150.25 | 3406274 |
| 1719528000 | 148.72 | 1.83 | 1.25 | 147.57 | 150.29 | 146.91 | 1660719 |
| 1719441600 | 146.88999 | 0.45 | 0.31 | 147.5 | 148.41999 | 145.93 | 1748521 |
| 1719355200 | 146.44 | -0.57 | -0.39 | 146.96 | 147.4693 | 145.29499 | 1218762 |
| 1719268800 | 147.01 | -1.34 | -0.90 | 148.72999 | 150.93 | 146.84 | 1502177 |
| 1719009600 | 148.35 | 0.46 | 0.31 | 148.21 | 148.5 | 145.91 | 3597088 |
| 1718923200 | 147.88999 | -1.67 | -1.12 | 149.28 | 150.61 | 147.695 | 1315038 |
| 1718750400 | 149.56 | 0.55 | 0.37 | 150.35 | 151.13999 | 149.38 | 1095085 |
| 1718664000 | 149.01 | -0.91 | -0.61 | 149.06 | 150.55 | 148.5 | 1192237 |
| 1718404800 | 149.91999 | 0.16 | 0.11 | 149.11 | 150.85 | 148.58009 | 1000376 |
| 1718318400 | 149.76 | 0.17 | 0.11 | 150.68 | 151.15 | 149.41999 | 1496250 |
| 1718232000 | 149.59 | -0.29 | -0.19 | 152.13999 | 153.02 | 149.07 | 1693332 |
| 1718145600 | 149.88 | 0.79 | 0.53 | 148.88999 | 150.51 | 148.4343 | 1336425 |
| 1718059200 | 149.09 | 2.74 | 1.87 | 146.11 | 149.46 | 145.36 | 1429125 |
| 1717800000 | 146.35 | -0.77 | -0.52 | 145.0993 | 147.21 | 144.88999 | 1046633 |
| 1717713600 | 147.12 | -0.24 | -0.16 | 147.3 | 147.51 | 146.18 | 807527 |
| 1717627200 | 147.36 | 2.24 | 1.54 | 145.65 | 147.38 | 144.68 | 1047103 |
| 1717540800 | 145.12 | 2.08 | 1.45 | 142.93 | 146.05 | 141.94 | 1403895 |
| 1717454400 | 143.04 | -2.3 | -1.58 | 145.35 | 145.655 | 142.46 | 1196175 |
| 1717195200 | 145.34 | 1.3 | 0.90 | 144.93 | 145.63999 | 142.91999 | 3658517 |
| 1717108800 | 144.04 | 2.61 | 1.85 | 142.86 | 144.62 | 141.94999 | 1235297 |
| 1717022400 | 141.43 | -2.34 | -1.63 | 142.43 | 142.88 | 140.27 | 1340087 |
| 1716936000 | 143.77 | 1 | 0.70 | 143.87 | 144.04 | 142.755 | 1178730 |
| 1716590400 | 142.77 | 0.52 | 0.37 | 143 | 143.09 | 141.1 | 1122148 |
| 1716504000 | 142.25 | -0.9 | -0.63 | 144 | 144.82 | 141.88999 | 2148537 |
| 1716417600 | 143.15 | -1.11 | -0.77 | 143.97 | 143.99 | 142.135 | 1512778 |
| 1716331200 | 144.26 | 0.91 | 0.63 | 143 | 144.56 | 142.5 | 1148575 |
| 1716244800 | 143.35 | -0.48 | -0.33 | 143.54 | 145.25 | 142.4 | 993867 |
| 1715985600 | 143.83 | -1.11 | -0.77 | 145.44 | 145.47999 | 143.53 | 1555705 |
| 1715899200 | 144.94 | 0.3 | 0.21 | 144.63999 | 146.21 | 143.16 | 1747994 |
| 1715812800 | 144.63999 | 2.78 | 1.96 | 145.04 | 145.32 | 142.43 | 2563268 |
| 1715726400 | 141.86 | -1.23 | -0.86 | 143.43 | 143.91 | 141.26 | 1755425 |
| 1715640000 | 143.09 | 1.63 | 1.15 | 142.21 | 143.18 | 140.49 | 1717732 |
| 1715380800 | 141.46 | -2.08 | -1.45 | 143.38 | 144.22 | 139.62 | 2950667 |
| 1715294400 | 143.54 | 3.29 | 2.35 | 141.5 | 144.19 | 141.04 | 10657069 |
| 1715208000 | 140.25 | -4.38 | -3.03 | 140.41 | 142 | 140.16999 | 6518679 |
| 1715121600 | 144.63 | 0.86 | 0.60 | 144.5 | 145.43 | 143.77 | 1272824 |
| 1715035200 | 143.77 | -3.23 | -2.20 | 147.57 | 148 | 142.46 | 1907447 |
| 1714776000 | 147 | 6.85 | 4.89 | 147.25 | 152.35 | 145.66999 | 3309528 |
| 1714689600 | 140.15 | 2.16 | 1.57 | 139.37 | 140.9699 | 137.28 | 2030301 |
| 1714603200 | 137.99 | -0.79 | -0.57 | 139.52 | 141.16999 | 137.945 | 1641501 |
| 1714516800 | 138.78 | -3.56 | -2.50 | 141.07 | 142.28 | 138.69 | 2001808 |
| 1714430400 | 142.34 | -0.49 | -0.34 | 144.57 | 144.86 | 141.29 | 2066742 |
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
