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 | -3.6 | -2.55319148936 | 141 | 149.67 | 137.18 | 1266058 | 145.17788198 | CS |
| 4 | 2.13 | 1.57462852074 | 135.27 | 149.67 | 134.3 | 1083364 | 139.5448903 | CS |
| 12 | -9.6 | -6.5306122449 | 147 | 161.08 | 134.3 | 1122358 | 142.89645344 | CS |
| 26 | -15.71 | -10.2605969564 | 153.11 | 162.51 | 134.3 | 1206156 | 148.9585315 | CS |
| 52 | -32.57 | -19.162205095 | 169.97 | 172.72 | 118.57 | 1303639 | 143.66041009 | CS |
| 156 | -15.67 | -10.2371464036 | 153.07 | 209.08 | 118.57 | 1109723 | 156.56145311 | CS |
| 260 | 49.66 | 56.5990426259 | 87.74 | 209.08 | 77.93 | 1258618 | 133.98263398 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 137.4 | -3.75 | -2.66 | 141.36 | 141.36 | 137.18 | 1105663 |
| 1721342400 | 141.15 | -4.45 | -3.06 | 145.56 | 146.13 | 139.935 | 974917 |
| 1721256000 | 145.6 | -3.86 | -2.58 | 147.87 | 148.28 | 145.52 | 1384001 |
| 1721169600 | 149.46 | 3.93 | 2.70 | 146.25 | 149.66999 | 145.3 | 1483660 |
| 1721083200 | 145.53 | 3.42 | 2.41 | 142.27 | 145.54 | 142.13 | 1351296 |
| 1720824000 | 142.11 | 2.12 | 1.51 | 141 | 143.9 | 140.18 | 1136414 |
| 1720737600 | 139.99 | 2.47 | 1.80 | 139.22 | 140.76 | 138.25 | 756690 |
| 1720651200 | 137.52 | 1.46 | 1.07 | 136.31 | 137.69 | 135.01 | 1051520 |
| 1720564800 | 136.06 | -2.04 | -1.48 | 137.97 | 137.97 | 135.79 | 699188 |
| 1720478400 | 138.1 | 0.75 | 0.55 | 137.78 | 140.37 | 137.78 | 1066543 |
| 1720219200 | 137.35 | 2.02 | 1.49 | 136.3 | 137.47999 | 134.69999 | 1058594 |
| 1720040640 | 135.33 | -1.12 | -0.82 | 136.91 | 136.91 | 134.82 | 587252 |
| 1719960000 | 136.44999 | 1.52 | 1.13 | 135.19 | 137.68 | 135.08 | 686228 |
| 1719873600 | 134.93 | -0.29 | -0.21 | 136.75 | 137 | 134.51 | 790471 |
| 1719614400 | 135.22 | 0 | 0.00 | 135.22 | 135.22 | 135.22 | 0 |
| 1719528000 | 135.22 | -0.68 | -0.50 | 136.36 | 136.685 | 134.55 | 1067522 |
| 1719441600 | 135.9 | -1.66 | -1.21 | 136.07 | 136.44 | 135 | 1352791 |
| 1719355200 | 137.56 | 0.65 | 0.47 | 136.75 | 137.61 | 135.94999 | 1122245 |
| 1719268800 | 136.91 | -0.09 | -0.07 | 136.5 | 138.61 | 135.84 | 923454 |
| 1719009600 | 137 | 1.56 | 1.15 | 135.27 | 137.33 | 134.3 | 2007774 |
| 1718923200 | 135.44 | -0.66 | -0.48 | 136.19999 | 137.24 | 135.19999 | 1038442 |
| 1718750400 | 136.1 | -0.85 | -0.62 | 137 | 137.66999 | 135.55 | 934955 |
| 1718664000 | 136.94999 | 0.97 | 0.71 | 135.88999 | 137.32 | 135.32 | 851701 |
| 1718404800 | 135.97999 | -1.99 | -1.44 | 136.82 | 137.52 | 135.1 | 756013 |
| 1718318400 | 137.97 | -0.14 | -0.10 | 137.68 | 138.339 | 136.5042 | 825476 |
| 1718232000 | 138.11 | 1.92 | 1.41 | 137.22999 | 138.79 | 136.15 | 936420 |
| 1718145600 | 136.19 | -0.55 | -0.40 | 136.5 | 136.62 | 135.5607 | 972049 |
| 1718059200 | 136.74 | 0.93 | 0.68 | 134.47 | 136.86 | 134.375 | 790132 |
| 1717800000 | 135.81 | -0.19 | -0.14 | 135.18 | 136.46 | 134.61 | 657507 |
| 1717713600 | 136 | -0.86 | -0.63 | 136 | 136.41 | 135.52 | 759586 |
| 1717627200 | 136.86 | 1.02 | 0.75 | 136.88 | 137.01 | 135.19 | 1226283 |
| 1717540800 | 135.84 | -1.17 | -0.85 | 136.79 | 137.12 | 135.28 | 1233216 |
| 1717454400 | 137.01 | -1.47 | -1.06 | 139.87 | 139.88999 | 136.12 | 1392533 |
| 1717195200 | 138.47999 | 0 | 0.00 | 138.62 | 139.78 | 136.54 | 3509662 |
| 1717108800 | 138.47999 | -0.82 | -0.59 | 139.63 | 139.935 | 138.37 | 832817 |
| 1717022400 | 139.3 | -3.18 | -2.23 | 140.75 | 141.02 | 139.22999 | 1362116 |
| 1716936000 | 142.47999 | -1.57 | -1.09 | 143.63 | 144.94999 | 141.99 | 1030154 |
| 1716590400 | 144.05 | 0.21 | 0.15 | 144.91 | 145.32 | 143.63999 | 794783 |
| 1716504000 | 143.84 | -3.64 | -2.47 | 148.84 | 149 | 143.51 | 1270656 |
| 1716417600 | 147.47999 | 1.12 | 0.77 | 147.16999 | 151.34 | 146.27 | 1768288 |
| 1716331200 | 146.36 | -13.39 | -8.38 | 153.27 | 154.78 | 142.5 | 4411891 |
| 1716244800 | 159.75 | 2.45 | 1.56 | 157.55 | 161.08 | 156.87 | 1694391 |
| 1715985600 | 157.3 | 0.52 | 0.33 | 157.35 | 157.76 | 156.22 | 937044 |
| 1715899200 | 156.78 | 1.08 | 0.69 | 156.28 | 157.12 | 154.54499 | 1058556 |
| 1715812800 | 155.69999 | 4.2 | 2.77 | 152.5 | 156.08 | 152.16 | 1225205 |
| 1715726400 | 151.5 | 1.79 | 1.20 | 150.22 | 151.874 | 150.22 | 760246 |
| 1715640000 | 149.71 | -0.5 | -0.33 | 150.31 | 151.24 | 149.55 | 623961 |
| 1715380800 | 150.21 | -0.8 | -0.53 | 151.79 | 152.03 | 149.5 | 862989 |
| 1715294400 | 151.01 | 0.21 | 0.14 | 150.77 | 151.11 | 149.97 | 653197 |
| 1715208000 | 150.8 | 0.7 | 0.47 | 148.66 | 151.25 | 147.34 | 1308707 |
| 1715121600 | 150.1 | -0.5 | -0.33 | 150.97999 | 151.77 | 150.03 | 743735 |
| 1715035200 | 150.6 | 1.42 | 0.95 | 150.3 | 150.93 | 149.47999 | 728450 |
| 1714776000 | 149.18 | 2.19 | 1.49 | 149.61 | 149.78 | 147.61 | 577176 |
| 1714689600 | 146.99 | 2.04 | 1.41 | 146.07 | 147.215 | 144.05 | 819296 |
| 1714603200 | 144.94999 | -2.99 | -2.02 | 147.19999 | 147.735 | 144.77 | 1051976 |
| 1714516800 | 147.94 | -2.27 | -1.51 | 149.18 | 150.87 | 147.59 | 1107508 |
| 1714430400 | 150.21 | 1.66 | 1.12 | 149.26 | 150.46 | 148.97 | 950666 |
| 1714171200 | 148.55 | 1.12 | 0.76 | 147 | 149.41999 | 147 | 893686 |
| 1714084800 | 147.43 | 0.83 | 0.57 | 145.05 | 147.56 | 144.3 | 692536 |
| 1713998400 | 146.6 | -0.2 | -0.14 | 147.66 | 147.66 | 145.4 | 1433266 |
| 1713912000 | 146.8 | 2.06 | 1.42 | 145.49 | 148.435 | 144.9 | 1405451 |
| 1713825600 | 144.74 | -0.38 | -0.26 | 146.16999 | 146.76 | 144.33 | 1047053 |
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
