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 | 4.69 | 3.12666666667 | 150 | 157.49 | 148.87 | 8356871 | 153.4038646 | CS |
| 4 | 6.78 | 4.58386856872 | 147.91 | 157.49 | 144.5 | 7075461 | 149.2516434 | CS |
| 12 | 7.99 | 5.44648943422 | 146.7 | 157.49 | 143.71 | 7232061 | 148.60970947 | CS |
| 26 | -6.43 | -3.9908142999 | 161.12 | 163.58 | 143.13 | 7410115 | 152.61407627 | CS |
| 52 | -3.03 | -1.92112604616 | 157.72 | 175.97 | 143.13 | 11156804 | 160.84030418 | CS |
| 156 | -11.62 | -6.98695207745 | 166.31 | 186.69 | 143.13 | 8485702 | 164.81757764 | CS |
| 260 | 22.44 | 16.9678638941 | 132.25 | 186.69 | 109.16 | 8167735 | 157.93072147 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 154.69 | -0.73 | -0.47 | 155.59 | 155.9 | 154.12 | 6751208 |
| 1721342400 | 155.41999 | -1.16 | -0.74 | 155.6 | 157.07 | 154.62 | 10164352 |
| 1721256000 | 156.58 | 5.57 | 3.69 | 151.55 | 157.49 | 151.55 | 13124972 |
| 1721169600 | 151.01 | 1.77 | 1.19 | 149.76 | 151.08 | 149.16 | 6450648 |
| 1721083200 | 149.24 | -0.64 | -0.43 | 150.29 | 150.29 | 148.87 | 6710394 |
| 1720824000 | 149.88 | 0.18 | 0.12 | 150 | 150.88 | 149.24 | 5333987 |
| 1720737600 | 149.69999 | 0.27 | 0.18 | 149.58 | 150.58 | 148.63999 | 6237064 |
| 1720651200 | 149.43 | 2.38 | 1.62 | 147.19 | 149.47 | 146.68 | 6043785 |
| 1720564800 | 147.05 | 1.57 | 1.08 | 145.65 | 147.13 | 145.18 | 5890750 |
| 1720478400 | 145.47999 | -1 | -0.68 | 146.38 | 147.22 | 145.25 | 5254878 |
| 1720219200 | 146.47999 | 0.79 | 0.54 | 145.97 | 146.55 | 144.5 | 4887894 |
| 1720040640 | 145.69 | -0.34 | -0.23 | 146.38 | 146.65 | 144.74 | 3246159 |
| 1719960000 | 146.03 | -0.41 | -0.28 | 146.52 | 147.15 | 145.74 | 5478110 |
| 1719873600 | 146.44 | 0.28 | 0.19 | 146.16999 | 148.69999 | 145.6201 | 5143986 |
| 1719614400 | 146.16 | 0.36 | 0.25 | 146 | 147.07 | 145.65 | 10495610 |
| 1719528000 | 145.8 | -1.02 | -0.69 | 146.83 | 147.36 | 144.84 | 5738626 |
| 1719441600 | 146.82 | -0.37 | -0.25 | 146.25 | 147.19 | 145.78 | 5266961 |
| 1719355200 | 147.19 | -1.93 | -1.29 | 149.18 | 149.19999 | 146.94 | 6619880 |
| 1719268800 | 149.12 | 0.37 | 0.25 | 149 | 149.7199 | 148.16999 | 6914817 |
| 1719009600 | 148.75 | 0.97 | 0.66 | 147.91 | 149.08 | 147.37 | 15430882 |
| 1718923200 | 147.78 | 2.13 | 1.46 | 145.25 | 148.08 | 145.01 | 8824632 |
| 1718750400 | 145.65 | -0.3 | -0.21 | 145.94999 | 146.38999 | 145.26499 | 6155583 |
| 1718664000 | 145.94999 | 0.41 | 0.28 | 145.02 | 146.43 | 144.74 | 6665829 |
| 1718404800 | 145.54 | 0.09 | 0.06 | 145.35 | 145.97 | 144.47999 | 4074527 |
| 1718318400 | 145.44999 | 0.04 | 0.03 | 145.06 | 146 | 143.88 | 6844252 |
| 1718232000 | 145.41 | -1.35 | -0.92 | 147.26 | 147.26 | 144.78 | 5997544 |
| 1718145600 | 146.76 | -0.37 | -0.25 | 147.06 | 147.16 | 145.44 | 5660922 |
| 1718059200 | 147.13 | 0.05 | 0.03 | 146.88999 | 147.56 | 145.6 | 5743890 |
| 1717800000 | 147.08 | 0.66 | 0.45 | 146.96 | 148.3 | 146.34 | 4928064 |
| 1717713600 | 146.41999 | 0.45 | 0.31 | 145.59 | 147 | 144.66 | 5016208 |
| 1717627200 | 145.97 | -1.83 | -1.24 | 147.97 | 147.99 | 145.85499 | 5887604 |
| 1717540800 | 147.8 | 0.06 | 0.04 | 147.4 | 148.31 | 146.19 | 8874292 |
| 1717454400 | 147.74 | 1.07 | 0.73 | 147.25 | 148.9 | 146.77 | 7329026 |
| 1717195200 | 146.66999 | 1.39 | 0.96 | 145.57 | 147.47999 | 145.19 | 14628903 |
| 1717108800 | 145.28 | 0.84 | 0.58 | 144.59 | 145.61 | 144.02 | 8490398 |
| 1717022400 | 144.44 | 0.06 | 0.04 | 143.82 | 145.415 | 143.71 | 8266000 |
| 1716936000 | 144.38 | -2.59 | -1.76 | 146.75 | 146.83 | 144.1502 | 10412988 |
| 1716590400 | 146.97 | -2.73 | -1.82 | 149.79 | 149.81389 | 146.76 | 9516963 |
| 1716504000 | 149.69999 | -3.8 | -2.48 | 152.91999 | 152.91999 | 149.375 | 7665574 |
| 1716417600 | 153.5 | 2.26 | 1.49 | 150.35 | 154.08 | 150.32 | 6608353 |
| 1716331200 | 151.24 | -0.03 | -0.02 | 151.61 | 152.585 | 150.785 | 5491087 |
| 1716244800 | 151.27 | -3.37 | -2.18 | 153.61 | 153.61 | 151.26 | 7741667 |
| 1715985600 | 154.63999 | 0.36 | 0.23 | 154.49 | 154.86 | 153.71289 | 6515717 |
| 1715899200 | 154.28 | 1.61 | 1.05 | 153 | 154.38 | 152.33 | 7630128 |
| 1715812800 | 152.66999 | 1.29 | 0.85 | 151.82 | 152.94999 | 151.3 | 5547586 |
| 1715726400 | 151.38 | 0.16 | 0.11 | 151.85 | 152.21 | 150.69999 | 8253615 |
| 1715640000 | 151.22 | 1.31 | 0.87 | 150.04 | 152 | 149.705 | 5628025 |
| 1715380800 | 149.91 | 0.06 | 0.04 | 150 | 150.09 | 149.19 | 5710125 |
| 1715294400 | 149.85 | 0.9 | 0.60 | 148.97999 | 150.1 | 148.88999 | 6532118 |
| 1715208000 | 148.94999 | 0.23 | 0.15 | 149.12 | 149.72999 | 148.69999 | 7733743 |
| 1715121600 | 148.72 | 0.14 | 0.09 | 149.38 | 149.72999 | 148.44999 | 7333557 |
| 1715035200 | 148.58 | -0.69 | -0.46 | 149.66999 | 150.05 | 147.91 | 5042892 |
| 1714776000 | 149.27 | -0.65 | -0.43 | 149.88999 | 149.88999 | 147.82 | 6531168 |
| 1714689600 | 149.91999 | -1.26 | -0.83 | 151.77 | 152.33 | 149.13999 | 8579963 |
| 1714603200 | 151.18 | 6.59 | 4.56 | 148.88999 | 151.85 | 147.62 | 14471929 |
| 1714516800 | 144.59 | -2.23 | -1.52 | 146.88 | 146.88 | 144.53 | 8814976 |
| 1714430400 | 146.82 | 0.68 | 0.47 | 146.13999 | 147.22 | 145.985 | 6461381 |
| 1714171200 | 146.13999 | -0.68 | -0.46 | 146.69999 | 147.175 | 145.94999 | 6182475 |
| 1714084800 | 146.82 | -1.71 | -1.15 | 148.44999 | 148.56 | 146.33 | 7342822 |
| 1713998400 | 148.53 | -1.03 | -0.69 | 148.18 | 148.99 | 146.86 | 9754976 |
| 1713912000 | 149.56 | 0.44 | 0.30 | 149.86 | 150.49 | 148.19999 | 10109230 |
| 1713825600 | 149.12 | 1.21 | 0.82 | 148.51 | 150.27 | 147.3 | 10114770 |
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
