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 | -10.01 | -7.30123997082 | 137.1 | 140.245 | 127.09 | 929548 | 135.01177972 | CS |
| 4 | -32.28 | -20.2547530903 | 159.37 | 163.82 | 127.09 | 1084468 | 143.28513444 | CS |
| 12 | -32.18 | -20.2046838702 | 159.27 | 168.1 | 127.09 | 685418 | 149.53386132 | CS |
| 26 | -15.91 | -11.1258741259 | 143 | 168.2 | 127.09 | 594116 | 151.92388824 | CS |
| 52 | -27.01 | -17.5275794938 | 154.1 | 168.2 | 127.09 | 567625 | 150.18851428 | CS |
| 156 | 35.09 | 38.1413043478 | 92 | 168.2 | 70.12 | 735205 | 116.5077608 | CS |
| 260 | 62.59 | 97.0387596899 | 64.5 | 168.2 | 24.02 | 796528 | 94.90285622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 129.71 | -6.02 | -4.44 | 133.53 | 134.26 | 128.44 | 1313714 |
| 1741390800 | 135.72999 | -1.3 | -0.95 | 136.87 | 137.54499 | 133.43 | 1244730 |
| 1741304400 | 137.03 | -2.84 | -2.03 | 137.41 | 139.19999 | 135.56 | 603744 |
| 1741218000 | 139.87 | 2.62 | 1.91 | 139.74 | 140.245 | 137.57499 | 583033 |
| 1741131600 | 137.25 | -2.63 | -1.88 | 137.1 | 139 | 134.07 | 902521 |
| 1741045200 | 139.88 | -1.07 | -0.76 | 141.78 | 143.57 | 138.455 | 630360 |
| 1740786000 | 140.94999 | 1.76 | 1.26 | 139.47 | 141.96 | 138.81 | 874678 |
| 1740699600 | 139.19 | -0.63 | -0.45 | 140.72 | 141.32 | 137.1 | 504433 |
| 1740613200 | 139.82 | 1.25 | 0.90 | 139.62 | 142.425 | 139.44999 | 597904 |
| 1740526800 | 138.57 | 0.56 | 0.41 | 139.63 | 139.71 | 135.3315 | 929812 |
| 1740440400 | 138.01 | -2.01 | -1.44 | 141.47999 | 141.81 | 137.34 | 852594 |
| 1740181200 | 140.02 | -5.74 | -3.94 | 146.24 | 146.5 | 139.53 | 1281008 |
| 1740094800 | 145.76 | -1.13 | -0.77 | 146.69999 | 146.69999 | 143.72 | 831521 |
| 1740008400 | 146.88999 | 0.9 | 0.62 | 143.86 | 147.5199 | 142.15 | 804054 |
| 1739922000 | 145.99 | 3.24 | 2.27 | 142.72999 | 147.04 | 141.52 | 1236005 |
| 1739576400 | 142.75 | -4.63 | -3.14 | 147.05 | 147.55 | 142.74 | 1575449 |
| 1739490000 | 147.38 | -14.73 | -9.09 | 151 | 152.71 | 140.1727 | 3699708 |
| 1739403600 | 162.11 | 3.23 | 2.03 | 160.38 | 163.82 | 158.35 | 1198059 |
| 1739317200 | 158.88 | -3.51 | -2.16 | 159.37 | 160.695 | 154.07 | 941569 |
| 1739230800 | 162.38999 | -1.63 | -0.99 | 168 | 168.1 | 161.82 | 709213 |
| 1738971600 | 164.02 | -2.32 | -1.39 | 167.04 | 168.0199 | 163.65 | 431534 |
| 1738885200 | 166.34 | 7.78 | 4.91 | 158.93 | 166.63999 | 158.93 | 1021930 |
| 1738798800 | 158.56 | 0.8 | 0.51 | 158.12 | 160.375 | 158.12 | 496790 |
| 1738712400 | 157.76 | 0.89 | 0.57 | 157.85 | 158.679 | 156.665 | 270308 |
| 1738626000 | 156.87 | -1.36 | -0.86 | 155 | 157.6475 | 153.34 | 466202 |
| 1738366800 | 158.22999 | -0.87 | -0.55 | 160.13 | 161.255 | 157.81 | 497113 |
| 1738280400 | 159.1 | 1.65 | 1.05 | 159.01 | 160.72 | 158.34 | 427878 |
| 1738194000 | 157.44999 | -0.61 | -0.39 | 158.66 | 159.53 | 156.88 | 346696 |
| 1738107600 | 158.06 | 2.09 | 1.34 | 155.77 | 159.91 | 155.22 | 491167 |
| 1738021200 | 155.97 | 1.2 | 0.78 | 153 | 156.4 | 153 | 334447 |
| 1737762000 | 154.77 | -0.08 | -0.05 | 155.53 | 156.7484 | 153.37 | 406683 |
| 1737675600 | 154.85 | 0 | 0.00 | 154.85 | 154.85 | 154.85 | 0 |
| 1737589200 | 154.85 | -1.31 | -0.84 | 156.47999 | 156.63 | 154.13999 | 513127 |
| 1737502800 | 156.16 | 0.17 | 0.11 | 156.4225 | 157.65 | 153.49 | 371553 |
| 1737157200 | 155.99 | 1.02 | 0.66 | 156.21 | 157.81 | 155.44999 | 357033 |
| 1737070800 | 154.97 | 0.25 | 0.16 | 155.13999 | 156.69999 | 153.91 | 335909 |
| 1736984400 | 154.72 | 0.78 | 0.51 | 157.5 | 157.88 | 154.41 | 389371 |
| 1736898000 | 153.94 | 1.55 | 1.02 | 153.55 | 154.5 | 152.12 | 410023 |
| 1736811600 | 152.38999 | 1.32 | 0.87 | 150 | 153.13999 | 149.85 | 554220 |
| 1736552400 | 151.07 | -1.27 | -0.83 | 151.07 | 152.85499 | 150.61 | 444794 |
| 1736379600 | 152.34 | -0.75 | -0.49 | 152.445 | 153.36 | 151.83 | 466083 |
| 1736293200 | 153.09 | -0.62 | -0.40 | 154.83 | 156.28 | 152.41 | 448933 |
| 1736206800 | 153.71 | -2.97 | -1.90 | 158.44999 | 159.035 | 153.5 | 482892 |
| 1735947600 | 156.68 | 0.37 | 0.24 | 156.725 | 157.13 | 153.99 | 274795 |
| 1735861200 | 156.31 | -0.67 | -0.43 | 157.74 | 158.3 | 154.96 | 296475 |
| 1735688400 | 156.97999 | -1.18 | -0.75 | 158.03 | 158.97 | 156.41 | 264120 |
| 1735602000 | 158.16 | -0.3 | -0.19 | 155.66999 | 158.55 | 154.1952 | 395825 |
| 1735342800 | 158.46 | -1.03 | -0.65 | 158.095 | 159.50989 | 156.90459 | 276255 |
| 1735256400 | 159.49 | 0.89 | 0.56 | 157.91999 | 160.16999 | 157.55 | 302612 |
| 1735077840 | 158.6 | 1.04 | 0.66 | 157.72 | 158.88999 | 156.94 | 156490 |
| 1734997200 | 157.56 | -2.28 | -1.43 | 157.3 | 158.88 | 155.35 | 551166 |
| 1734738000 | 159.84 | 4.7 | 3.03 | 154.66 | 161.5 | 154.46 | 1809289 |
| 1734651600 | 155.13999 | 3.83 | 2.53 | 154.57499 | 155.68 | 152.7795 | 530439 |
| 1734565200 | 151.31 | -6.33 | -4.02 | 157.5 | 159.71 | 151.06 | 518245 |
| 1734478800 | 157.63999 | -2.4 | -1.50 | 159.27 | 160.97999 | 156.77 | 358057 |
| 1734392400 | 160.04 | 1.05 | 0.66 | 158.5 | 163.55 | 158.44999 | 495700 |
| 1734133200 | 158.99 | -0.54 | -0.34 | 160.055 | 160.55 | 158.005 | 406878 |
| 1734046800 | 159.53 | -1.88 | -1.16 | 161.22999 | 162.91999 | 159.475 | 531553 |
| 1733960400 | 161.41 | 2.19 | 1.38 | 161.62 | 163.13 | 159.94 | 467946 |
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
