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 | -1.01 | -0.690834473324 | 146.2 | 148.71 | 142.97 | 977655 | 145.67399776 | CS |
| 4 | 8.17 | 5.96263319223 | 137.02 | 148.71 | 136.745 | 1429747 | 142.39333766 | CS |
| 12 | 20.19 | 16.152 | 125 | 148.71 | 120.59 | 1919826 | 137.59491559 | CS |
| 26 | 36.92 | 34.0999353468 | 108.27 | 148.71 | 106.42 | 1651227 | 127.15073419 | CS |
| 52 | 69.3 | 91.3163789696 | 75.89 | 148.71 | 69.18 | 1695706 | 104.84083156 | CS |
| 156 | 59.19 | 68.8255813953 | 86 | 148.71 | 64.65 | 1408785 | 87.11312298 | CS |
| 260 | 72.14 | 98.7542778919 | 73.05 | 148.71 | 40.25 | 1447768 | 80.74234383 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 145.19 | 0.76 | 0.53 | 145.06 | 146.13999 | 144.54 | 879746 |
| 1721342400 | 144.43 | 0.16 | 0.11 | 144.55 | 145.27 | 142.97 | 1240820 |
| 1721256000 | 144.27 | -3.37 | -2.28 | 146.69 | 146.86 | 144.27 | 829685 |
| 1721169600 | 147.63999 | 0.85 | 0.58 | 147.51 | 148.71 | 146.58 | 1016312 |
| 1721083200 | 146.79 | 1.46 | 1.00 | 146.19999 | 147.79 | 146 | 980532 |
| 1720824000 | 145.33 | 3.21 | 2.26 | 142.69999 | 146.08 | 142.22 | 1307589 |
| 1720737600 | 142.12 | -0.34 | -0.24 | 142.5 | 143.43 | 141.1 | 1043123 |
| 1720651200 | 142.46 | -1.92 | -1.33 | 142.3 | 143.10499 | 140.43 | 1334326 |
| 1720564800 | 144.38 | 0.73 | 0.51 | 144.13 | 145.03 | 143.74 | 1190584 |
| 1720478400 | 143.65 | -0.33 | -0.23 | 144.24 | 145.13 | 143.005 | 1086985 |
| 1720219200 | 143.97999 | 0.29 | 0.20 | 143.83 | 144.725 | 142.97999 | 1091312 |
| 1720040640 | 143.69 | 0.75 | 0.52 | 143.1 | 145.36 | 143.1 | 1439136 |
| 1719960000 | 142.94 | 1.44 | 1.02 | 141.18 | 143.37 | 141.11 | 1737479 |
| 1719873600 | 141.5 | 1.26 | 0.90 | 139.79 | 142.27 | 138.47999 | 1512171 |
| 1719614400 | 140.24 | 0 | 0.00 | 140.24 | 140.24 | 140.24 | 0 |
| 1719528000 | 140.24 | 0.42 | 0.30 | 139.4 | 140.91 | 139 | 1074360 |
| 1719441600 | 139.82 | -1.36 | -0.96 | 140.8 | 141.04 | 138.76 | 1782387 |
| 1719355200 | 141.18 | 2.77 | 2.00 | 138.97999 | 141.2499 | 138.22 | 2344386 |
| 1719268800 | 138.41 | 0.75 | 0.54 | 137.02 | 139.58 | 136.745 | 1942939 |
| 1719009600 | 137.66 | -0.25 | -0.18 | 138.19999 | 138.5 | 136 | 33002212 |
| 1718923200 | 137.91 | 0.87 | 0.63 | 137.44999 | 138.1 | 135.725 | 1479984 |
| 1718750400 | 137.04 | -1 | -0.72 | 138.24 | 139.74 | 137.01 | 1526129 |
| 1718664000 | 138.04 | 0.51 | 0.37 | 137.38999 | 139.24 | 137.04499 | 1426329 |
| 1718404800 | 137.53 | -0.65 | -0.47 | 137.71 | 137.76 | 136.246 | 912762 |
| 1718318400 | 138.18 | 0.11 | 0.08 | 137.84 | 140.185 | 137.275 | 1425881 |
| 1718232000 | 138.07 | -2.03 | -1.45 | 141.51 | 142 | 137.15 | 1432376 |
| 1718145600 | 140.1 | -1.94 | -1.37 | 141.55 | 141.65 | 138.54 | 1333596 |
| 1718059200 | 142.04 | 2.68 | 1.92 | 141.26 | 142.94999 | 140.02 | 2227651 |
| 1717800000 | 139.36 | 0.7 | 0.50 | 138.91999 | 139.9 | 138.1 | 1188426 |
| 1717713600 | 138.66 | -0.97 | -0.69 | 139.84 | 140.69999 | 138.63 | 1153715 |
| 1717627200 | 139.63 | 0.83 | 0.60 | 139.34 | 140.57 | 138.72 | 1160594 |
| 1717540800 | 138.8 | -1.49 | -1.06 | 139.41 | 139.55 | 137.06 | 1357145 |
| 1717454400 | 140.29 | 0.66 | 0.47 | 138.84 | 140.63 | 138.38999 | 1023610 |
| 1717195200 | 139.63 | 1.42 | 1.03 | 138.69999 | 139.8 | 136.87 | 3949329 |
| 1717108800 | 138.21 | -1.15 | -0.83 | 138.3 | 139.3 | 137.55 | 1323620 |
| 1717022400 | 139.36 | 0.87 | 0.63 | 138.38 | 140.82 | 138.13999 | 1466228 |
| 1716936000 | 138.49 | -1.65 | -1.18 | 139.68 | 141.01 | 137.8501 | 1181543 |
| 1716590400 | 140.13999 | 1.58 | 1.14 | 138.78 | 141.27 | 138.52 | 948015 |
| 1716504000 | 138.56 | -0.72 | -0.52 | 140 | 140 | 138.07 | 735584 |
| 1716417600 | 139.28 | 0.41 | 0.30 | 139.25 | 139.66999 | 137.94 | 1102135 |
| 1716331200 | 138.87 | 0.91 | 0.66 | 137.5 | 139.21 | 137.3 | 630759 |
| 1716244800 | 137.96 | 2.26 | 1.67 | 136.25 | 137.99 | 135.03 | 778866 |
| 1715985600 | 135.69999 | 0.69 | 0.51 | 135.4 | 136 | 134.625 | 795734 |
| 1715899200 | 135.01 | -1.44 | -1.06 | 136.46 | 136.9 | 134.87 | 810602 |
| 1715812800 | 136.44999 | 3.63 | 2.73 | 133.66 | 136.76 | 133.66 | 1026969 |
| 1715726400 | 132.82 | -0.75 | -0.56 | 133.51 | 133.97999 | 131.84 | 983476 |
| 1715640000 | 133.57 | -0.35 | -0.26 | 134.93 | 135.43 | 133.1601 | 855632 |
| 1715380800 | 133.91999 | 1.99 | 1.51 | 132.29 | 133.97999 | 132.04 | 1077491 |
| 1715294400 | 131.93 | 0.46 | 0.35 | 131.58 | 132.9 | 131.27 | 971673 |
| 1715208000 | 131.47 | 0.12 | 0.09 | 130.88 | 132 | 130.31 | 995809 |
| 1715121600 | 131.35 | 3.01 | 2.35 | 128.53 | 131.895 | 128.53 | 1892291 |
| 1715035200 | 128.34 | 4.7 | 3.80 | 124.98 | 128.6 | 124.83 | 1653992 |
| 1714776000 | 123.64 | -0.69 | -0.55 | 126.15 | 127.9899 | 122.04 | 2259871 |
| 1714689600 | 124.33 | 2.04 | 1.67 | 123.16 | 124.41 | 120.59 | 2026527 |
| 1714603200 | 122.29 | -0.09 | -0.07 | 122.56 | 125.39 | 121.92 | 1733303 |
| 1714516800 | 122.38 | -2.63 | -2.10 | 124.62 | 125.06 | 122.375 | 1294388 |
| 1714430400 | 125.01 | 0 | 0.00 | 125 | 126.5 | 123.97 | 1242070 |
| 1714171200 | 125.01 | 0.87 | 0.70 | 125 | 126.68 | 123.7313 | 995594 |
| 1714084800 | 124.14 | 0.31 | 0.25 | 122.3 | 124.4 | 121.81 | 1299401 |
| 1713998400 | 123.83 | 0.43 | 0.35 | 124 | 124.69 | 122.66 | 991231 |
| 1713912000 | 123.4 | 1.99 | 1.64 | 122.22 | 123.89 | 121.78 | 998402 |
| 1713825600 | 121.41 | 1.29 | 1.07 | 121.31 | 122.44 | 120.23 | 932888 |
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
