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 | 2.925 | 1.8479909022 | 158.28 | 161.51 | 153.37 | 123712 | 155.91164822 | CS |
| 4 | 12.715 | 8.56286618628 | 148.49 | 162.58 | 143.15 | 167954 | 151.78201029 | CS |
| 12 | 6.985 | 4.52924393723 | 154.22 | 164.56 | 142.32 | 176994 | 151.89875356 | CS |
| 26 | 7.425 | 4.82832618026 | 153.78 | 164.56 | 142.32 | 194937 | 152.02052917 | CS |
| 52 | -1.825 | -1.11942587254 | 163.03 | 177.34 | 137.95 | 245186 | 157.21200391 | CS |
| 156 | 81.155 | 101.380387258 | 80.05 | 180.84 | 78.6 | 329575 | 125.05126256 | CS |
| 260 | 114.555 | 245.562700965 | 46.65 | 180.84 | 19.99 | 332888 | 95.1663208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 158.56 | 3.36 | 2.16 | 155.5 | 159.9 | 155 | 138053 |
| 1721860800 | 155.19999 | 0.96 | 0.62 | 157.06 | 157.94 | 155.16 | 120941 |
| 1721774400 | 154.24 | -2.46 | -1.57 | 155.54 | 156.16999 | 153.69 | 161436 |
| 1721688000 | 156.69999 | 1.3 | 0.84 | 155.4 | 156.85 | 153.37 | 70532 |
| 1721428800 | 155.4 | -3.33 | -2.10 | 158.28 | 158.61 | 154.99 | 127598 |
| 1721342400 | 158.72999 | -2.26 | -1.40 | 160.36 | 162.58 | 158.62 | 135303 |
| 1721256000 | 160.99 | -0.98 | -0.61 | 161.79 | 162.4 | 160.37 | 157607 |
| 1721169600 | 161.97 | 6.6 | 4.25 | 157 | 162.3 | 157 | 192155 |
| 1721083200 | 155.37 | 0.22 | 0.14 | 154.32 | 158.16 | 153.9 | 216586 |
| 1720824000 | 155.15 | 2.42 | 1.58 | 153.82 | 156.71 | 153.8 | 176393 |
| 1720737600 | 152.72999 | 7.12 | 4.89 | 148.08 | 153.09 | 148.08 | 191352 |
| 1720651200 | 145.61 | 1.48 | 1.03 | 144.72 | 146.07 | 143.6981 | 133894 |
| 1720564800 | 144.13 | -1.91 | -1.31 | 145.27 | 145.54 | 144.11 | 173989 |
| 1720478400 | 146.04 | 2.3 | 1.60 | 144.97 | 146.63999 | 144.81 | 150875 |
| 1720219200 | 143.74 | -2.33 | -1.60 | 145.57 | 145.97999 | 143.15 | 262697 |
| 1720040640 | 146.07 | -0.56 | -0.38 | 147 | 147.58 | 145.88 | 93866 |
| 1719960000 | 146.63 | -0.49 | -0.33 | 147.76 | 148 | 146.49 | 201814 |
| 1719873600 | 147.12 | -1.9 | -1.27 | 149.15 | 149.645 | 147.11 | 211047 |
| 1719614400 | 149.02 | 0.89 | 0.60 | 148.49 | 149.99 | 147.65 | 274986 |
| 1719528000 | 148.13 | 0.01 | 0.01 | 148.38 | 148.97999 | 146.99 | 153228 |
| 1719441600 | 148.12 | -0.57 | -0.38 | 147.94999 | 148.88999 | 147.59 | 171018 |
| 1719355200 | 148.69 | -2.03 | -1.35 | 149.94 | 149.94 | 147.15 | 238920 |
| 1719268800 | 150.72 | -0.46 | -0.30 | 151.43 | 153.83 | 150.03 | 146127 |
| 1719009600 | 151.18 | 0.9 | 0.60 | 150.69 | 151.28 | 149 | 343144 |
| 1718923200 | 150.28 | 3.23 | 2.20 | 145.96 | 151.84 | 145.725 | 434545 |
| 1718750400 | 147.05 | -0.46 | -0.31 | 146.96 | 147.4599 | 145.75 | 156138 |
| 1718664000 | 147.51 | 2.74 | 1.89 | 144.18 | 147.65 | 142.52 | 177596 |
| 1718404800 | 144.77 | -2.86 | -1.94 | 146.08 | 146.16 | 142.32 | 198815 |
| 1718318400 | 147.63 | -1.25 | -0.84 | 148.66999 | 148.97 | 147 | 126364 |
| 1718232000 | 148.88 | 2.02 | 1.38 | 150.09 | 151.91 | 148.79 | 176647 |
| 1718145600 | 146.86 | -0.56 | -0.38 | 146.79 | 147.29 | 145.56 | 156358 |
| 1718059200 | 147.41999 | -1.5 | -1.01 | 147.43 | 148.44999 | 146.85499 | 224692 |
| 1717800000 | 148.91999 | -1.41 | -0.94 | 149.44999 | 149.78 | 147.685 | 151990 |
| 1717713600 | 150.33 | -1.26 | -0.83 | 151.22999 | 151.59 | 149.63999 | 128144 |
| 1717627200 | 151.59 | 0.58 | 0.38 | 151.12 | 151.94999 | 149.0932 | 105265 |
| 1717540800 | 151.01 | -2.44 | -1.59 | 151.78 | 152.88 | 149.63 | 146807 |
| 1717454400 | 153.44999 | 1.35 | 0.89 | 152.97 | 153.9099 | 152.25 | 194474 |
| 1717195200 | 152.1 | 1.64 | 1.09 | 151.16 | 152.9 | 150.55 | 192202 |
| 1717108800 | 150.46 | 3.6 | 2.45 | 147.81 | 150.76 | 146.96 | 174495 |
| 1717022400 | 146.86 | -4.58 | -3.02 | 149.02 | 151.04 | 145.69999 | 191715 |
| 1716936000 | 151.44 | -1.25 | -0.82 | 152.93 | 153.53 | 151.34039 | 122858 |
| 1716590400 | 152.69 | 1.37 | 0.91 | 152.56 | 153.05 | 151.31 | 97238 |
| 1716504000 | 151.32 | -1.37 | -0.90 | 152.66 | 152.66 | 149.935 | 162057 |
| 1716417600 | 152.69 | -2.23 | -1.44 | 154.47999 | 154.79 | 152.28 | 157502 |
| 1716331200 | 154.91999 | -0.44 | -0.28 | 154.78 | 156.02 | 154.27 | 188000 |
| 1716244800 | 155.36 | -0.89 | -0.57 | 156.19999 | 156.5 | 154.735 | 179538 |
| 1715985600 | 156.25 | -3.49 | -2.18 | 158.22 | 158.4 | 155.25 | 211065 |
| 1715899200 | 159.74 | -0.29 | -0.18 | 160 | 160.91999 | 158.75 | 109924 |
| 1715812800 | 160.03 | -1.6 | -0.99 | 162.58 | 162.58 | 157.97 | 152961 |
| 1715726400 | 161.63 | 1.34 | 0.84 | 163.19 | 164.56 | 160.43 | 218767 |
| 1715640000 | 160.29 | 4.9 | 3.15 | 156.76 | 162.47999 | 156.56 | 269151 |
| 1715380800 | 155.38999 | -0.69 | -0.44 | 156.47999 | 157 | 154.27 | 184207 |
| 1715294400 | 156.08 | 3.21 | 2.10 | 153.46 | 156.28 | 152.43 | 159531 |
| 1715208000 | 152.87 | -0.35 | -0.23 | 151.97 | 153.53 | 151.97 | 136998 |
| 1715121600 | 153.22 | -0.71 | -0.46 | 154.44 | 155.94999 | 153.21 | 186164 |
| 1715035200 | 153.93 | 0.49 | 0.32 | 155 | 156.04 | 153.3 | 169552 |
| 1714776000 | 153.44 | 0.94 | 0.62 | 154.22 | 155.91999 | 152.97 | 203347 |
| 1714689600 | 152.5 | 0.52 | 0.34 | 153.26 | 153.26 | 151.5 | 160100 |
| 1714603200 | 151.97999 | -0.93 | -0.61 | 152.35 | 154.69999 | 150.31 | 216566 |
| 1714516800 | 152.91 | -2.47 | -1.59 | 150 | 158.15 | 149.4 | 402854 |
| 1714430400 | 155.38 | -0.25 | -0.16 | 155.59 | 157.33 | 154.06 | 299095 |
| 1714171200 | 155.63 | 2.18 | 1.42 | 153.41999 | 157.72 | 153.41999 | 220297 |
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
