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 | -14.075 | -9.25530166036 | 152.075 | 153.48 | 135.21 | 5057879 | 140.61928372 | CS |
| 4 | -38.405 | -21.7709248604 | 176.405 | 177.15 | 135.21 | 2862394 | 152.5677172 | CS |
| 12 | -50.55 | -26.8098647574 | 188.55 | 189.65 | 135.21 | 2188358 | 165.6891365 | CS |
| 26 | -13.01 | -8.61532348851 | 151.01 | 192.6 | 135.21 | 2110504 | 168.04339291 | CS |
| 52 | -9.94 | -6.71894011086 | 147.94 | 192.6 | 135.21 | 2079357 | 162.23796955 | CS |
| 156 | 25.14 | 22.2753854333 | 112.86 | 192.6 | 62.54 | 2304238 | 116.55937326 | CS |
| 260 | 82.25 | 147.533632287 | 55.75 | 192.6 | 25.42 | 2550837 | 97.97103157 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 138 | 0 | 0.00 | 137.49 | 139.31 | 137.49 | 2128729 |
| 1734997200 | 138 | -0.08 | -0.06 | 137.6 | 139.275 | 137.21 | 3699438 |
| 1734738000 | 138.08 | -0.32 | -0.23 | 137.01 | 139.88999 | 136.57 | 9058555 |
| 1734651600 | 138.4 | -7.53 | -5.16 | 137 | 142.82 | 134.3 | 6265608 |
| 1734565200 | 145.93 | -5.54 | -3.66 | 151.47 | 153 | 145.65 | 4634171 |
| 1734478800 | 151.47 | -0.45 | -0.30 | 151.52 | 153.47999 | 150.86 | 2071693 |
| 1734392400 | 151.91999 | -2.47 | -1.60 | 154.38999 | 156.76 | 151.56 | 3255497 |
| 1734133200 | 154.38999 | -1.08 | -0.69 | 153.91999 | 155.13999 | 152.32 | 2760450 |
| 1734046800 | 155.47 | -2.69 | -1.70 | 156.13 | 157.445 | 155.08 | 2514932 |
| 1733960400 | 158.16 | -3.51 | -2.17 | 161.97999 | 162.94 | 157.88999 | 2688269 |
| 1733874000 | 161.66999 | -4.34 | -2.61 | 161.11 | 163.51 | 160.03 | 2432258 |
| 1733787600 | 166.01 | 2.56 | 1.57 | 165 | 166.24 | 162.97 | 2233781 |
| 1733528400 | 163.44999 | -1.54 | -0.93 | 168.56 | 169 | 162.93 | 2534125 |
| 1733442000 | 164.99 | -2.4 | -1.43 | 167.66999 | 168.1968 | 164.6388 | 2115151 |
| 1733355600 | 167.38999 | -6.19 | -3.57 | 170.91 | 171.5 | 166.04 | 2221809 |
| 1733269200 | 173.58 | 0.11 | 0.06 | 174.8 | 175.65 | 173.11 | 1401573 |
| 1733182800 | 173.47 | -0.92 | -0.53 | 174.9 | 175.05 | 171.74 | 1420096 |
| 1732917840 | 174.39 | 0.29 | 0.17 | 176.54 | 177.15 | 174.18 | 825498 |
| 1732750800 | 174.1 | 0.7 | 0.40 | 175.84 | 176.33 | 173.83 | 1099786 |
| 1732664400 | 173.4 | -5.26 | -2.94 | 177.32 | 177.41 | 172.33 | 1997264 |
| 1732578000 | 178.66 | 9.49 | 5.61 | 172 | 180.1186 | 172 | 3371673 |
| 1732318800 | 169.17 | 1.1 | 0.65 | 168.8 | 170.04 | 168 | 1821175 |
| 1732232400 | 168.07 | -0.16 | -0.10 | 169.03 | 170.41 | 167.52 | 2004255 |
| 1732146000 | 168.23 | -0.52 | -0.31 | 167.92 | 169.27 | 167.41999 | 1129095 |
| 1732059600 | 168.75 | 0.83 | 0.49 | 167.9 | 169.4812 | 166.31 | 1912949 |
| 1731973200 | 167.92 | -0.93 | -0.55 | 167.16 | 168.855 | 166.52 | 1661887 |
| 1731714000 | 168.85 | -0.95 | -0.56 | 168.65 | 170.5 | 167.935 | 1728377 |
| 1731627600 | 169.8 | 3.47 | 2.09 | 167.57 | 171.61 | 167.3727 | 2355386 |
| 1731541200 | 166.33 | 0.15 | 0.09 | 169.13 | 169.56 | 165.94 | 1461890 |
| 1731454800 | 166.18 | -6.12 | -3.55 | 170.91 | 171.155 | 166.08 | 1776048 |
| 1731368400 | 172.3 | -0.28 | -0.16 | 173.31 | 174.38 | 171.69 | 1158697 |
| 1731109200 | 172.58 | 1.17 | 0.68 | 172 | 173.98 | 171.0001 | 1220520 |
| 1731022800 | 171.41 | 2.71 | 1.61 | 168.7 | 171.84 | 168 | 1564848 |
| 1730936400 | 168.7 | -8.58 | -4.84 | 169.92 | 169.92 | 163.935 | 4581341 |
| 1730850000 | 177.28 | 4.65 | 2.69 | 172.1 | 177.37 | 170.72 | 1349424 |
| 1730763600 | 172.63 | 2.97 | 1.75 | 170.89 | 176.184 | 170.85 | 1771444 |
| 1730500800 | 169.66 | -0.64 | -0.38 | 172.58 | 173.6891 | 169.32 | 1708505 |
| 1730414400 | 170.3 | -1.2 | -0.70 | 170.24 | 171.6 | 169.145 | 1650084 |
| 1730328000 | 171.5 | 1.4 | 0.82 | 170.16 | 172.94 | 169.04 | 1842780 |
| 1730241600 | 170.1 | -3.99 | -2.29 | 161.75 | 170.845 | 160.6176 | 4339580 |
| 1730155200 | 174.09 | 0.81 | 0.47 | 175.22 | 175.8 | 172.53 | 1376729 |
| 1729896000 | 173.28 | -2.6 | -1.48 | 176.83 | 176.83 | 173 | 1762461 |
| 1729809600 | 175.88 | 3.31 | 1.92 | 173.11 | 176.37 | 172.73 | 2148876 |
| 1729723200 | 172.57 | -1 | -0.58 | 172.5 | 174 | 170.76 | 2528131 |
| 1729636800 | 173.57 | -7.06 | -3.91 | 177.11 | 177.31 | 173.5 | 2881899 |
| 1729550400 | 180.63 | -8.3 | -4.39 | 187.91 | 188.08 | 180.27 | 1448431 |
| 1729291200 | 188.93 | 3.43 | 1.85 | 185.23 | 189.65 | 185.19 | 1394858 |
| 1729204800 | 185.5 | -2.91 | -1.54 | 188.21 | 188.84 | 183.6355 | 1642209 |
| 1729118400 | 188.41 | 3.37 | 1.82 | 187.97 | 189.3442 | 187.2 | 1360934 |
| 1729032000 | 185.04 | 3.44 | 1.89 | 182.78 | 187.23 | 182.6 | 1491574 |
| 1728945600 | 181.6 | 3.41 | 1.91 | 178.23 | 182.15 | 177.74 | 1342069 |
| 1728686400 | 178.19 | -0.01 | -0.01 | 178.67 | 180.26 | 178.07 | 1766162 |
| 1728600000 | 178.2 | -2.25 | -1.25 | 178.24 | 180.42 | 177.6 | 1526602 |
| 1728513600 | 180.45 | -0.76 | -0.42 | 180.83 | 181.62 | 179.73 | 1460988 |
| 1728427200 | 181.21 | -0.76 | -0.42 | 182 | 183.69 | 180.765 | 1461281 |
| 1728340800 | 181.97 | -0.28 | -0.15 | 179.68 | 182.075 | 178.47 | 1968805 |
| 1728081600 | 182.25 | -4.65 | -2.49 | 186.73 | 188.03 | 179.62 | 2422635 |
| 1727995200 | 186.9 | -0.21 | -0.11 | 186.77 | 188.19 | 184.3522 | 1366873 |
| 1727908800 | 187.11 | -1.19 | -0.63 | 186.24 | 187.63 | 184.495 | 1708663 |
| 1727822400 | 188.3 | 0.82 | 0.44 | 188.55 | 189.03 | 185.93 | 2213557 |
| 1727736000 | 187.48 | 0.45 | 0.24 | 186.12 | 187.8 | 184.95 | 1347155 |
| 1727476800 | 187.03 | 3.98 | 2.17 | 185.75 | 189.17 | 184.83 | 1752670 |
| 1727390400 | 183.05 | 1.19 | 0.65 | 183.17 | 184.035 | 181.96 | 1493458 |
| 1727304000 | 181.86 | -2.37 | -1.29 | 183.48 | 183.48 | 181.1246 | 1721339 |
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
