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 | -2.74 | -1.81276877274 | 151.15 | 152.79 | 146.95 | 664819 | 149.40120005 | CS |
| 4 | -6.215 | -4.0194017785 | 154.625 | 155.585 | 146.77 | 592044 | 150.67334826 | CS |
| 12 | -2.7 | -1.78677784395 | 151.11 | 166.12 | 146.77 | 638295 | 155.50323229 | CS |
| 26 | 4.82 | 3.35677972004 | 143.59 | 167.39 | 138.89 | 678618 | 155.50191686 | CS |
| 52 | 11.66 | 8.52650822669 | 136.75 | 167.39 | 121.51 | 707540 | 143.26900704 | CS |
| 156 | -53.25 | -26.4058315977 | 201.66 | 217.64 | 115.56 | 706696 | 153.59940518 | CS |
| 260 | 11.78 | 8.62182536778 | 136.63 | 231.63 | 82.0001 | 683528 | 149.90785282 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 148.41 | 1.28 | 0.87 | 148.31 | 149.41 | 146.32 | 678708 |
| 1737675600 | 147.13 | 0 | 0.00 | 147.13 | 147.13 | 147.13 | 0 |
| 1737589200 | 147.13 | -3.38 | -2.25 | 149.3 | 149.87 | 146.94999 | 656263 |
| 1737502800 | 150.51 | -0.01 | -0.01 | 150.885 | 152.79 | 149.35 | 666570 |
| 1737157200 | 150.52 | -0.11 | -0.07 | 151.15 | 151.83 | 150.02 | 671623 |
| 1737070800 | 150.63 | 1.17 | 0.78 | 150.29 | 150.72999 | 148.74 | 396646 |
| 1736984400 | 149.46 | -1.91 | -1.26 | 152.5 | 153.51 | 149.32 | 592309 |
| 1736898000 | 151.37 | 1.18 | 0.79 | 150.19999 | 151.91999 | 149.895 | 483535 |
| 1736811600 | 150.19 | 2 | 1.35 | 148.6 | 150.25 | 148.195 | 738815 |
| 1736552400 | 148.19 | -1.15 | -0.77 | 147.51 | 150 | 146.77 | 805520 |
| 1736379600 | 149.34 | 1.08 | 0.73 | 148.405 | 149.47999 | 146.845 | 659516 |
| 1736293200 | 148.26 | -1.51 | -1.01 | 151.08 | 151.72999 | 147.63999 | 628977 |
| 1736206800 | 149.77 | -5.29 | -3.41 | 153.74 | 154.71 | 149.38999 | 610634 |
| 1735947600 | 155.06 | 2.59 | 1.70 | 152.13999 | 155.19999 | 151.96 | 543899 |
| 1735861200 | 152.47 | -2.1 | -1.36 | 154.57 | 155.025 | 152.11689 | 497074 |
| 1735688400 | 154.57 | 1.53 | 1.00 | 154.09 | 155.13 | 152.66 | 697502 |
| 1735602000 | 153.04 | -0.71 | -0.46 | 152.485 | 153.585 | 151.095 | 406806 |
| 1735342800 | 153.75 | -1.47 | -0.95 | 154.625 | 155.585 | 153.47999 | 417017 |
| 1735256400 | 155.22 | 0.46 | 0.30 | 154.62 | 155.435 | 153.79 | 277278 |
| 1735077840 | 154.76 | 1.43 | 0.93 | 153.37 | 154.96 | 152.49 | 168051 |
| 1734997200 | 153.33 | -0.07 | -0.05 | 152.93 | 153.59 | 151.62 | 491247 |
| 1734738000 | 153.4 | 3.97 | 2.66 | 150.53 | 154.44999 | 150.22 | 2119141 |
| 1734651600 | 149.43 | -1.44 | -0.95 | 150.82 | 152.94999 | 149.25 | 845337 |
| 1734565200 | 150.87 | -5.2 | -3.33 | 156 | 157.74 | 150.76 | 621698 |
| 1734478800 | 156.07 | -2.48 | -1.56 | 157.75 | 158.895 | 154.8 | 759543 |
| 1734392400 | 158.55 | 1.33 | 0.85 | 156.16 | 160.72999 | 156.16 | 433352 |
| 1734133200 | 157.22 | -1.13 | -0.71 | 157.965 | 158.79 | 156.43 | 383687 |
| 1734046800 | 158.35 | 0.02 | 0.01 | 157.63999 | 160.87 | 157.22999 | 606193 |
| 1733960400 | 158.33 | -0.23 | -0.15 | 158.955 | 159.6275 | 157.3475 | 1090259 |
| 1733874000 | 158.56 | -0.59 | -0.37 | 159.8 | 159.8 | 157.57 | 456782 |
| 1733787600 | 159.15 | 0.21 | 0.13 | 158.94 | 159.47 | 157.74 | 644214 |
| 1733528400 | 158.94 | -0.25 | -0.16 | 159.41999 | 159.99 | 158.36 | 604690 |
| 1733442000 | 159.19 | -0.81 | -0.51 | 158.835 | 159.7575 | 158.32 | 503419 |
| 1733355600 | 160 | -0.99 | -0.61 | 160.55 | 161.21 | 159.505 | 516080 |
| 1733269200 | 160.99 | -1.31 | -0.81 | 162.865 | 163.01 | 160.88 | 774944 |
| 1733182800 | 162.3 | -1.86 | -1.13 | 162.49 | 162.865 | 161.711 | 724101 |
| 1732917840 | 164.16 | -1.04 | -0.63 | 165.19999 | 165.91999 | 164 | 572693 |
| 1732750800 | 165.19999 | 2.04 | 1.25 | 164.59 | 166.12 | 164.485 | 517609 |
| 1732664400 | 163.16 | 1.18 | 0.73 | 162.16 | 163.66999 | 161.49 | 516413 |
| 1732578000 | 161.97999 | 1.04 | 0.65 | 161.02 | 163.29 | 161.02 | 1036717 |
| 1732318800 | 160.94 | 2.41 | 1.52 | 159.13999 | 161.22 | 159.13999 | 499600 |
| 1732232400 | 158.53 | 0.79 | 0.50 | 157.58 | 159.38 | 157.3 | 560725 |
| 1732146000 | 157.74 | -0.39 | -0.25 | 157.56 | 158.09 | 156.27 | 468611 |
| 1732059600 | 158.13 | -0.39 | -0.25 | 157.63 | 158.31 | 156.54 | 447025 |
| 1731973200 | 158.52 | 0.43 | 0.27 | 157.095 | 158.6 | 157.09 | 503337 |
| 1731714000 | 158.09 | 0.72 | 0.46 | 157.34 | 158.51 | 155.9 | 524621 |
| 1731627600 | 157.37 | -3.97 | -2.46 | 160.6 | 160.93 | 157.22 | 610747 |
| 1731541200 | 161.34 | 1.58 | 0.99 | 161.07 | 162.43 | 160.54 | 655499 |
| 1731454800 | 159.76 | -0.25 | -0.16 | 159.38999 | 160.88999 | 158.949 | 1149519 |
| 1731368400 | 160.01 | 0.87 | 0.55 | 158.97999 | 161.26 | 158.59 | 570916 |
| 1731109200 | 159.13999 | 4.45 | 2.88 | 155.435 | 160.41 | 155.32 | 540553 |
| 1731022800 | 154.69 | 1.1 | 0.72 | 154.05 | 155.37 | 153.26 | 431248 |
| 1730936400 | 153.59 | -1.44 | -0.93 | 156.81 | 156.93 | 149.51 | 1138449 |
| 1730850000 | 155.03 | 2.85 | 1.87 | 150.33 | 155.03 | 150.33 | 548934 |
| 1730763600 | 152.18 | 3.01 | 2.02 | 149.63 | 152.19999 | 149.63 | 661034 |
| 1730500800 | 149.16999 | -2.17 | -1.43 | 151.11 | 152.59 | 149.03 | 1020976 |
| 1730414400 | 151.34 | -0.81 | -0.53 | 151.15 | 154.69 | 149.99 | 1751571 |
| 1730328000 | 152.15 | 1.18 | 0.78 | 151.01 | 152.665 | 151.01 | 685434 |
| 1730241600 | 150.97 | -2.82 | -1.83 | 153.5 | 154.03 | 150.97 | 678286 |
| 1730155200 | 153.79 | 0.47 | 0.31 | 154.66999 | 155.59 | 153.22999 | 309422 |
| 1729896000 | 153.32 | -2.75 | -1.76 | 156.07 | 156.55 | 153.24 | 428352 |
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
