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 | 4.66 | 3.381712627 | 137.8 | 143.6 | 123 | 842202 | 134.12098292 | CS |
| 4 | 8.17 | 6.08384838782 | 134.29 | 147.68 | 123 | 538347 | 136.83634353 | CS |
| 12 | -22.16 | -13.4613048232 | 164.62 | 177.85 | 123 | 619377 | 148.78873477 | CS |
| 26 | -69.77 | -32.874711398 | 212.23 | 257.4 | 123 | 589579 | 179.33621005 | CS |
| 52 | -142.54 | -50.0140350877 | 285 | 291.98 | 123 | 636377 | 181.88975087 | CS |
| 156 | -40.44 | -22.110442865 | 182.9 | 330 | 123 | 410973 | 208.40232944 | CS |
| 260 | 74.8 | 110.552763819 | 67.66 | 330 | 40.53 | 366859 | 178.13279827 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465600 | 141.05 | 1.53 | 1.10 | 139.54 | 143.57 | 137.94 | 683640 |
| 1722379200 | 139.52 | 5.91 | 4.42 | 135.58 | 142.75 | 134.085 | 677315 |
| 1722292800 | 133.61 | 7.82 | 6.22 | 138 | 138 | 125.01 | 1516832 |
| 1722033600 | 125.79 | -9.26 | -6.86 | 135 | 135 | 123 | 956512 |
| 1721947200 | 135.05 | -4.55 | -3.26 | 137.8 | 140.22999 | 135.05 | 376712 |
| 1721860800 | 139.6 | 0.43 | 0.31 | 138.5 | 142.46449 | 138.5 | 231360 |
| 1721774400 | 139.16999 | -3.58 | -2.51 | 140.44999 | 141.31 | 136.26 | 404205 |
| 1721688000 | 142.75 | -0.99 | -0.69 | 144.72 | 145.86 | 140.47 | 251331 |
| 1721428800 | 143.74 | 5.92 | 4.30 | 141.47999 | 145.05 | 138.34 | 359512 |
| 1721342400 | 137.82 | -7.64 | -5.25 | 145.88 | 146.695 | 137.22999 | 468734 |
| 1721256000 | 145.46 | -0.36 | -0.25 | 145.94 | 145.94 | 139.44 | 348035 |
| 1721169600 | 145.82 | 7.24 | 5.22 | 139.49 | 147.68 | 138.27 | 581168 |
| 1721083200 | 138.58 | -0.31 | -0.22 | 137.55 | 139.5 | 135.435 | 504116 |
| 1720824000 | 138.88999 | 3.26 | 2.40 | 135.87 | 140.26 | 135.1 | 361241 |
| 1720737600 | 135.63 | 4.27 | 3.25 | 133.07 | 138.25 | 132.21 | 535955 |
| 1720651200 | 131.36 | -0.08 | -0.06 | 132.07 | 133.13 | 130.5 | 448055 |
| 1720564800 | 131.44 | -4.53 | -3.33 | 136.22 | 138.26 | 130.91999 | 462192 |
| 1720478400 | 135.97 | -4.9 | -3.48 | 140.35 | 140.44999 | 133.63 | 634451 |
| 1720219200 | 140.87 | 6.93 | 5.17 | 134.29 | 141.29 | 133.68 | 427221 |
| 1720040640 | 133.94 | -0.31 | -0.23 | 136.29 | 136.99 | 130.69999 | 305987 |
| 1719960000 | 134.25 | -4.46 | -3.22 | 139.16999 | 140 | 133.59 | 387847 |
| 1719873600 | 138.71 | 3.38 | 2.50 | 133.24 | 140 | 133.19 | 513978 |
| 1719614400 | 135.33 | 0 | 0.00 | 135.33 | 135.33 | 135.33 | 0 |
| 1719528000 | 135.33 | -2.57 | -1.86 | 137.91 | 138.505 | 134.06 | 593572 |
| 1719441600 | 137.9 | -1.5 | -1.08 | 139.4 | 141.04 | 137.5601 | 566980 |
| 1719355200 | 139.4 | 4.1 | 3.03 | 136 | 140.345 | 133.34 | 1012400 |
| 1719268800 | 135.3 | -27.16 | -16.72 | 142.13999 | 150.41999 | 129.94999 | 3346192 |
| 1719009600 | 162.46 | -5.25 | -3.13 | 168.11 | 173.78 | 157.78 | 1445766 |
| 1718923200 | 167.71 | 5.33 | 3.28 | 161.9 | 170.39 | 161.1 | 364477 |
| 1718750400 | 162.38 | -1.29 | -0.79 | 163.63999 | 168.49 | 161.88999 | 442459 |
| 1718664000 | 163.66999 | -3.05 | -1.83 | 165.43 | 168.4 | 162.43 | 423938 |
| 1718404800 | 166.72 | -0.56 | -0.33 | 166.93 | 167.92 | 160.985 | 300903 |
| 1718318400 | 167.28 | -0.2 | -0.12 | 169.03 | 171.2 | 166.31 | 387772 |
| 1718232000 | 167.47999 | 2.07 | 1.25 | 167.79 | 170.985 | 163.37 | 435692 |
| 1718145600 | 165.41 | 4.44 | 2.76 | 160.12 | 168.46 | 158.91999 | 425751 |
| 1718059200 | 160.97 | 3.18 | 2.02 | 156.28 | 161.3 | 154 | 479142 |
| 1717800000 | 157.79 | 1.35 | 0.86 | 156.94 | 162.05 | 155.74 | 408329 |
| 1717713600 | 156.44 | 4.9 | 3.23 | 151.87 | 157.06 | 150.07 | 590779 |
| 1717627200 | 151.54 | 3.12 | 2.10 | 151.18 | 153.59 | 148.44 | 563944 |
| 1717540800 | 148.41999 | -0.09 | -0.06 | 148.27 | 149.84 | 145.15 | 491977 |
| 1717454400 | 148.51 | -10.28 | -6.47 | 158.29 | 158.79 | 148.16999 | 699338 |
| 1717195200 | 158.79 | 4.42 | 2.86 | 154.31 | 159 | 153.19 | 421199 |
| 1717108800 | 154.37 | -6.03 | -3.76 | 156.6 | 158.86 | 153.6 | 350825 |
| 1717022400 | 160.4 | 2.45 | 1.55 | 155.01 | 160.41 | 155.01 | 314005 |
| 1716936000 | 157.94999 | -0.77 | -0.49 | 159.13999 | 160.69 | 155.35 | 418665 |
| 1716590400 | 158.72 | 3.9 | 2.52 | 154.66999 | 160.7108 | 154.44999 | 371026 |
| 1716504000 | 154.82 | -6.67 | -4.13 | 161.59 | 161.59 | 154.245 | 442083 |
| 1716417600 | 161.49 | 9.12 | 5.99 | 152.79 | 161.99 | 152.5 | 628332 |
| 1716331200 | 152.37 | -2.92 | -1.88 | 155.13 | 159.71 | 151.9 | 684962 |
| 1716244800 | 155.29 | 0.07 | 0.05 | 155.47999 | 155.75 | 150.38 | 556977 |
| 1715985600 | 155.22 | -3.81 | -2.40 | 159.47999 | 159.5 | 152.9 | 770305 |
| 1715899200 | 159.03 | -0.72 | -0.45 | 159.18 | 161.1549 | 156.43 | 449304 |
| 1715812800 | 159.75 | 1.16 | 0.73 | 160.65 | 162.4 | 155.56 | 775895 |
| 1715726400 | 158.59 | -1.01 | -0.63 | 159.6 | 162.37 | 155.01 | 695655 |
| 1715640000 | 159.6 | -8.23 | -4.90 | 168.35 | 169.98 | 159.28 | 1039945 |
| 1715380800 | 167.83 | -6.54 | -3.75 | 176.22 | 177.85 | 167.07 | 895171 |
| 1715294400 | 174.37 | 10.96 | 6.71 | 164.62 | 175.7 | 163.44999 | 1454959 |
| 1715208000 | 163.41 | -82.22 | -33.47 | 180 | 186.4 | 156.83 | 4644825 |
| 1715121600 | 245.63 | -5.33 | -2.12 | 251.84 | 256.11 | 245.58 | 1052281 |
| 1715035200 | 250.96 | 1.24 | 0.50 | 250.81 | 254.56 | 247.725 | 349962 |
| 1714776000 | 249.72 | -1.47 | -0.59 | 253.5 | 257.39999 | 249.72 | 354939 |
| 1714689600 | 251.19 | 7.19 | 2.95 | 246.52 | 252.13 | 242.14 | 358085 |
| 1714603200 | 244 | 2.34 | 0.97 | 240.76 | 250.9 | 237.05 | 281447 |
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
