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 | 9.9 | 7.3463935886 | 134.76 | 156.43 | 133.37 | 305697 | 147.08946589 | CS |
| 4 | 11.01 | 8.2379349046 | 133.65 | 156.43 | 124.7 | 209875 | 137.62651307 | CS |
| 12 | -9.54 | -6.18677042802 | 154.2 | 160.07 | 124.7 | 234366 | 141.38554608 | CS |
| 26 | 2.31 | 1.62276080084 | 142.35 | 171.19 | 124.7 | 219641 | 148.93536539 | CS |
| 52 | -1.8 | -1.22900450635 | 146.46 | 171.19 | 100.17 | 225036 | 137.00832436 | CS |
| 156 | 39.62 | 37.7189642041 | 105.04 | 203.14 | 83.43 | 260556 | 133.35883439 | CS |
| 260 | 103.73 | 253.432689958 | 40.93 | 203.14 | 11.8106 | 249971 | 103.65420348 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 144.66 | -3.45 | -2.33 | 148.43 | 148.44999 | 144.1 | 518373 |
| 1721342400 | 148.11 | -3.14 | -2.08 | 151.25 | 156.43 | 148.08 | 278234 |
| 1721256000 | 151.25 | -2.06 | -1.34 | 152.5 | 154.47999 | 150.57 | 319945 |
| 1721169600 | 153.31 | 9.85 | 6.87 | 145.38 | 153.535 | 143.96 | 367936 |
| 1721083200 | 143.46 | 6.94 | 5.08 | 137.58 | 143.63 | 137.09 | 287758 |
| 1720824000 | 136.52 | 3.79 | 2.86 | 134.76 | 138.57 | 133.37 | 271688 |
| 1720737600 | 132.72999 | 5.34 | 4.19 | 130.91999 | 135.13 | 130.57 | 228051 |
| 1720651200 | 127.39 | 2.36 | 1.89 | 126.03 | 127.42 | 125.5 | 160464 |
| 1720564800 | 125.03 | -3.71 | -2.88 | 127.48 | 127.63 | 124.7 | 164277 |
| 1720478400 | 128.74 | 2.31 | 1.83 | 128.11 | 129.03 | 127.52 | 209402 |
| 1720219200 | 126.43 | -4.58 | -3.50 | 129.96 | 131.36 | 126.28 | 110113 |
| 1720040640 | 131.01 | -0.2 | -0.15 | 132.41 | 132.69999 | 130.425 | 71773 |
| 1719960000 | 131.21 | 1.97 | 1.52 | 129.03 | 131.41 | 128.46 | 133767 |
| 1719873600 | 129.24 | -4.05 | -3.04 | 134.07 | 134.07 | 128.51 | 159315 |
| 1719614400 | 133.29 | 2.47 | 1.89 | 132.5 | 134.37 | 130.72999 | 479488 |
| 1719528000 | 130.82 | -1.23 | -0.93 | 131.96 | 132 | 129.28 | 173091 |
| 1719441600 | 132.05 | -1.04 | -0.78 | 131.57 | 132.12 | 129.66 | 183518 |
| 1719355200 | 133.09 | -4.06 | -2.96 | 136.47 | 136.8 | 131.41999 | 129881 |
| 1719268800 | 137.15 | 2.96 | 2.21 | 134.66999 | 137.78 | 134.15 | 245172 |
| 1719009600 | 134.19 | 0.42 | 0.31 | 133.65 | 134.66999 | 132.65 | 279748 |
| 1718923200 | 133.77 | 1.71 | 1.29 | 131 | 133.82499 | 130.8 | 194774 |
| 1718750400 | 132.06 | 1.4 | 1.07 | 130.19999 | 132.53 | 128.85 | 170846 |
| 1718664000 | 130.66 | 2.36 | 1.84 | 127.84 | 130.75 | 126.06 | 176392 |
| 1718404800 | 128.3 | -4.26 | -3.21 | 130.5 | 131.07 | 125.73 | 266109 |
| 1718318400 | 132.56 | 0.39 | 0.30 | 131.96 | 133.33 | 130.57 | 264677 |
| 1718232000 | 132.16999 | 1.46 | 1.12 | 136.88 | 139.15 | 131.4 | 362126 |
| 1718145600 | 130.71 | -2.3 | -1.73 | 131.8 | 134.56 | 130.55 | 261057 |
| 1718059200 | 133.01 | 0.41 | 0.31 | 131.94 | 134.19 | 130.88 | 277164 |
| 1717800000 | 132.6 | -1.68 | -1.25 | 133.88999 | 135.41 | 132.235 | 287000 |
| 1717713600 | 134.28 | -2.97 | -2.16 | 136.51 | 137.91999 | 133.81 | 214343 |
| 1717627200 | 137.25 | 1.3 | 0.96 | 136.11 | 138.57 | 135 | 422365 |
| 1717540800 | 135.94999 | -1.29 | -0.94 | 136.25 | 137.99 | 135.41999 | 253078 |
| 1717454400 | 137.24 | -7.83 | -5.40 | 147.22 | 147.22 | 134.91999 | 243636 |
| 1717195200 | 145.07 | 3.49 | 2.47 | 141.83 | 145.28 | 141.06 | 320688 |
| 1717108800 | 141.58 | 2.73 | 1.97 | 139.62 | 142.51 | 139.13 | 241904 |
| 1717022400 | 138.85 | -1.95 | -1.38 | 140.3 | 143.91999 | 138 | 565016 |
| 1716936000 | 140.8 | -6.9 | -4.67 | 148.75 | 148.75 | 140.16 | 407344 |
| 1716590400 | 147.69999 | -1.47 | -0.99 | 150.09 | 151.05 | 147.18 | 170994 |
| 1716504000 | 149.16999 | -3.11 | -2.04 | 152.84 | 152.84 | 147.445 | 213829 |
| 1716417600 | 152.28 | -2.06 | -1.33 | 153.69 | 155.4 | 151.88 | 181431 |
| 1716331200 | 154.34 | -0.36 | -0.23 | 154.54 | 154.77 | 152.25 | 233070 |
| 1716244800 | 154.69999 | -1.02 | -0.66 | 155.61 | 156.885 | 154.15 | 212099 |
| 1715985600 | 155.72 | -0.31 | -0.20 | 156.65 | 157.775 | 154.065 | 153875 |
| 1715899200 | 156.03 | -3.22 | -2.02 | 158.24 | 158.77 | 155.19999 | 206608 |
| 1715812800 | 159.25 | 2.98 | 1.91 | 158.22 | 160.07 | 157.46 | 126398 |
| 1715726400 | 156.27 | -1.87 | -1.18 | 159.38 | 159.97 | 154.56 | 140312 |
| 1715640000 | 158.13999 | 1.65 | 1.05 | 157.77 | 159.74 | 156.59 | 231987 |
| 1715380800 | 156.49 | 1.02 | 0.66 | 156.25 | 156.8 | 154.31 | 193976 |
| 1715294400 | 155.47 | 3.86 | 2.55 | 152.08 | 155.635 | 150.66 | 177876 |
| 1715208000 | 151.61 | 3.71 | 2.51 | 146 | 151.79 | 146 | 233621 |
| 1715121600 | 147.9 | 0.04 | 0.03 | 147.78 | 150.32 | 147.46 | 154033 |
| 1715035200 | 147.86 | 0.96 | 0.65 | 148.84 | 150.38999 | 146.93 | 235907 |
| 1714776000 | 146.9 | -1.66 | -1.12 | 151.11 | 152.615 | 146.56 | 209091 |
| 1714689600 | 148.56 | 4.15 | 2.87 | 146.76 | 149.08 | 144.18 | 153435 |
| 1714603200 | 144.41 | 1.38 | 0.96 | 143.47 | 148.18 | 142.835 | 430648 |
| 1714516800 | 143.03 | -9.79 | -6.41 | 151.5 | 151.5 | 141.55 | 442228 |
| 1714430400 | 152.82 | 0.55 | 0.36 | 152.82 | 153.53 | 152 | 137738 |
| 1714171200 | 152.27 | -1.65 | -1.07 | 154.19999 | 155.86 | 151.79 | 165466 |
| 1714084800 | 153.91999 | 0.16 | 0.10 | 152.57 | 155.47999 | 148.77 | 246928 |
| 1713998400 | 153.76 | 0.26 | 0.17 | 152.32 | 153.77 | 151.62 | 199475 |
| 1713912000 | 153.5 | 5.1 | 3.44 | 156.62 | 157.19999 | 150.72 | 323255 |
| 1713825600 | 148.4 | -1.69 | -1.13 | 150.93 | 150.97999 | 147.05 | 389001 |
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
