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 | 4.45 | 3.08599167822 | 144.2 | 152.37 | 143.84 | 610785 | 148.49440437 | CS |
| 4 | 7.37 | 5.21659116648 | 141.28 | 152.37 | 134.24 | 662446 | 141.62709616 | CS |
| 12 | 3.76 | 2.59507212368 | 144.89 | 152.37 | 133.14 | 683455 | 140.5565216 | CS |
| 26 | 15.84 | 11.92681274 | 132.81 | 154.5 | 132.47 | 638420 | 142.63516399 | CS |
| 52 | 22.55 | 17.8826328311 | 126.1 | 154.5 | 120.71 | 676533 | 136.57362668 | CS |
| 156 | 14.93 | 11.1651211487 | 133.72 | 154.5 | 106.78 | 628964 | 130.40477844 | CS |
| 260 | 61.15 | 69.8857142857 | 87.5 | 154.5 | 59.29 | 690623 | 117.5647082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 147.88999 | -0.86 | -0.58 | 149.21 | 150.06 | 147.035 | 374129 |
| 1721342400 | 148.75 | -0.8 | -0.53 | 149.97 | 152.37 | 147.885 | 574987 |
| 1721256000 | 149.55 | -1.19 | -0.79 | 150.29 | 152.09 | 149.55 | 744807 |
| 1721169600 | 150.74 | 6.04 | 4.17 | 145.35 | 150.76 | 144.885 | 762459 |
| 1721083200 | 144.69999 | 0.77 | 0.53 | 144.19999 | 145.31 | 143.84 | 639285 |
| 1720824000 | 143.93 | 2.82 | 2.00 | 142.21 | 144.59 | 141.56 | 597501 |
| 1720737600 | 141.11 | 2.54 | 1.83 | 139.09 | 141.2275 | 138.58 | 476346 |
| 1720651200 | 138.57 | 2.13 | 1.56 | 136.66999 | 138.65199 | 135.94 | 339568 |
| 1720564800 | 136.44 | -1.22 | -0.89 | 137.52 | 137.69999 | 136.35499 | 300481 |
| 1720478400 | 137.66 | 0.92 | 0.67 | 137.25 | 138.27 | 136.79 | 355174 |
| 1720219200 | 136.74 | -1.75 | -1.26 | 137.28 | 137.405 | 134.24 | 913880 |
| 1720040640 | 138.49 | 0.72 | 0.52 | 137.28 | 138.99 | 137.06 | 515410 |
| 1719960000 | 137.77 | -0.53 | -0.38 | 138.31 | 138.31 | 136.91999 | 456940 |
| 1719873600 | 138.3 | -1.15 | -0.82 | 139.94 | 140.19649 | 137.66999 | 660665 |
| 1719614400 | 139.44999 | 0 | 0.00 | 139.44999 | 139.44999 | 139.44999 | 0 |
| 1719528000 | 139.44999 | 0.38 | 0.27 | 139.6 | 140.13999 | 138.4 | 1076646 |
| 1719441600 | 139.07 | -0.86 | -0.61 | 139 | 139.63 | 138.345 | 791141 |
| 1719355200 | 139.93 | -2.16 | -1.52 | 141.9 | 142.08 | 139.115 | 922027 |
| 1719268800 | 142.09 | 1.13 | 0.80 | 141.28 | 142.85 | 140.66999 | 822927 |
| 1719009600 | 140.96 | -0.23 | -0.16 | 141 | 141.76 | 139.285 | 1270523 |
| 1718923200 | 141.19 | 0.19 | 0.13 | 141 | 141.665 | 140.44 | 951228 |
| 1718750400 | 141 | 0.26 | 0.18 | 140.91999 | 141.70689 | 140.52189 | 567609 |
| 1718664000 | 140.74 | 2.54 | 1.84 | 138 | 140.93 | 137.69999 | 449275 |
| 1718404800 | 138.19999 | -0.99 | -0.71 | 138.46 | 139.66 | 136.875 | 703115 |
| 1718318400 | 139.19 | -0.63 | -0.45 | 139.69999 | 139.82 | 137.41 | 571225 |
| 1718232000 | 139.82 | 0.33 | 0.24 | 140.4 | 141 | 138.91999 | 648812 |
| 1718145600 | 139.49 | -0.53 | -0.38 | 139.41999 | 139.53 | 138.02 | 522239 |
| 1718059200 | 140.02 | 0.96 | 0.69 | 138.83 | 140.16 | 138.54 | 551563 |
| 1717800000 | 139.06 | 0.76 | 0.55 | 138.3 | 140.59 | 138.175 | 505088 |
| 1717713600 | 138.3 | 0 | 0.00 | 137.57 | 138.51 | 136.85 | 517084 |
| 1717627200 | 138.3 | -0.32 | -0.23 | 138.52 | 139.1 | 136.88 | 716485 |
| 1717540800 | 138.62 | 0.64 | 0.46 | 137.66999 | 138.66999 | 136.47 | 682059 |
| 1717454400 | 137.97999 | -1.36 | -0.98 | 139.43 | 139.4806 | 136.41999 | 595167 |
| 1717195200 | 139.34 | 1.97 | 1.43 | 137.83 | 139.54 | 136.345 | 1230697 |
| 1717108800 | 137.37 | 3.25 | 2.42 | 134 | 137.65 | 133.13999 | 897875 |
| 1717022400 | 134.12 | -3.39 | -2.47 | 136.56 | 136.93 | 134.1 | 583104 |
| 1716936000 | 137.51 | -2.99 | -2.13 | 140.81 | 140.875 | 137.345 | 647372 |
| 1716590400 | 140.5 | 1.98 | 1.43 | 139.25 | 140.635 | 138.15 | 532132 |
| 1716504000 | 138.52 | 0.65 | 0.47 | 138.07 | 139.77 | 137.36 | 794518 |
| 1716417600 | 137.87 | -0.92 | -0.66 | 138.75 | 139 | 137.26 | 718539 |
| 1716331200 | 138.79 | 1.9 | 1.39 | 136.93 | 138.91999 | 135.66 | 720595 |
| 1716244800 | 136.88999 | 0.45 | 0.33 | 136.43 | 137.47999 | 136.07 | 394735 |
| 1715985600 | 136.44 | -1.31 | -0.95 | 138.02 | 138.095 | 135.94 | 482279 |
| 1715899200 | 137.75 | 0.04 | 0.03 | 137.28 | 138.09 | 135.8 | 739302 |
| 1715812800 | 137.71 | -0.16 | -0.12 | 138.57 | 138.57 | 137.04 | 548568 |
| 1715726400 | 137.87 | -0.45 | -0.33 | 138.97999 | 139.18 | 137.46 | 399898 |
| 1715640000 | 138.32 | -0.92 | -0.66 | 139.88999 | 139.94999 | 138.1 | 503971 |
| 1715380800 | 139.24 | -0.55 | -0.39 | 140.62 | 140.72999 | 138.74 | 472520 |
| 1715294400 | 139.79 | 1.28 | 0.92 | 138.69999 | 140.62 | 137.99 | 1086217 |
| 1715208000 | 138.51 | -3.13 | -2.21 | 139 | 140.8 | 137.3564 | 1291417 |
| 1715121600 | 141.63999 | -7.44 | -4.99 | 148.01 | 149.02 | 140.15 | 1386742 |
| 1715035200 | 149.08 | 0.98 | 0.66 | 149.41 | 151 | 148.5 | 1085767 |
| 1714776000 | 148.1 | 3.17 | 2.19 | 145.88 | 148.33 | 144.85 | 668452 |
| 1714689600 | 144.93 | 1.74 | 1.22 | 143.61 | 145 | 141.935 | 423633 |
| 1714603200 | 143.19 | -0.34 | -0.24 | 143.86 | 144.985 | 143.04 | 496417 |
| 1714516800 | 143.53 | -2.32 | -1.59 | 145.31 | 145.82499 | 143.4 | 458275 |
| 1714430400 | 145.85 | 0.94 | 0.65 | 144.88999 | 145.94999 | 144.88999 | 596475 |
| 1714171200 | 144.91 | 0.73 | 0.51 | 143.94 | 145.61 | 143.94 | 390989 |
| 1714084800 | 144.18 | 0.2 | 0.14 | 143.3 | 144.19 | 141.99 | 282535 |
| 1713998400 | 143.97999 | -0.65 | -0.45 | 144.18 | 144.97 | 143.16 | 350125 |
| 1713912000 | 144.63 | 0.52 | 0.36 | 144.61 | 145.38 | 144.4 | 345363 |
| 1713825600 | 144.11 | 0.28 | 0.19 | 144.86 | 145.19999 | 143.66999 | 324237 |
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
