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 | -4.49 | -2.89901859504 | 154.88 | 164.91 | 142.07 | 414489 | 151.95735656 | CS |
| 4 | 5.97 | 4.13377648525 | 144.42 | 164.91 | 137.87 | 290456 | 147.8548822 | CS |
| 12 | 28.42 | 23.300811675 | 121.97 | 164.91 | 120.62 | 265547 | 140.60984828 | CS |
| 26 | 48.85 | 48.1091195588 | 101.54 | 164.91 | 100.59 | 252178 | 126.98775859 | CS |
| 52 | 68.68 | 84.0533594419 | 81.71 | 164.91 | 76.61 | 224326 | 108.88868934 | CS |
| 156 | 85.24 | 130.836531082 | 65.15 | 164.91 | 41.66 | 200764 | 79.56741177 | CS |
| 260 | 115.84 | 335.282199711 | 34.55 | 164.91 | 25.5 | 221655 | 64.22802392 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 150.41 | 5.34 | 3.68 | 146.46 | 150.88999 | 145.0369 | 191965 |
| 1721428800 | 145.07 | 0.34 | 0.23 | 145.55 | 146.94999 | 144.77 | 380093 |
| 1721342400 | 144.72999 | -8.32 | -5.44 | 149.5 | 151.56 | 142.07 | 564285 |
| 1721256000 | 153.05 | -11.3 | -6.88 | 162.6 | 164.29 | 152.955 | 431651 |
| 1721169600 | 164.35 | 6.26 | 3.96 | 159.34 | 164.91 | 159 | 344518 |
| 1721083200 | 158.09 | 4.63 | 3.02 | 154.88 | 159.38 | 154 | 331715 |
| 1720824000 | 153.46 | 0.94 | 0.62 | 154.22999 | 157.75 | 153.22999 | 395785 |
| 1720737600 | 152.52 | 5.92 | 4.04 | 149.24 | 153.65 | 148.235 | 323987 |
| 1720651200 | 146.6 | 6.07 | 4.32 | 140.88999 | 146.8 | 140.72999 | 174653 |
| 1720564800 | 140.53 | -3.31 | -2.30 | 143.84 | 143.99 | 140.46 | 206512 |
| 1720478400 | 143.84 | 1.15 | 0.81 | 143.38 | 145.63 | 142.91 | 134550 |
| 1720219200 | 142.69 | -0.61 | -0.43 | 142.63999 | 143.1 | 140.22 | 152501 |
| 1720040640 | 143.3 | 1.69 | 1.19 | 142.27 | 143.38 | 141.62 | 81886 |
| 1719960000 | 141.61 | 2.42 | 1.74 | 139.15 | 142.53 | 137.87 | 164852 |
| 1719873600 | 139.19 | -2.95 | -2.08 | 143.38999 | 144.13 | 138.91999 | 229101 |
| 1719614400 | 142.13999 | 0.98 | 0.69 | 141.88999 | 145.33 | 140.69999 | 843660 |
| 1719528000 | 141.16 | -0.21 | -0.15 | 141.37 | 142.97 | 140.88999 | 298550 |
| 1719441600 | 141.37 | -1.96 | -1.37 | 142.61 | 143.66 | 140.155 | 186622 |
| 1719355200 | 143.33 | -2.09 | -1.44 | 145.41999 | 146.5 | 142 | 303209 |
| 1719268800 | 145.41999 | 1.11 | 0.77 | 144.41999 | 146.06 | 141.725 | 500407 |
| 1719009600 | 144.31 | 0.72 | 0.50 | 143.6 | 144.41999 | 139.05 | 885086 |
| 1718923200 | 143.59 | 3.92 | 2.81 | 140 | 143.78 | 139.94999 | 556085 |
| 1718750400 | 139.66999 | 1.53 | 1.11 | 137.8 | 140.02 | 136.6645 | 294138 |
| 1718664000 | 138.13999 | 3.07 | 2.27 | 133.97999 | 138.91999 | 133.71 | 231200 |
| 1718404800 | 135.07 | -2.68 | -1.95 | 135.08 | 136.34 | 132.57 | 162850 |
| 1718318400 | 137.75 | -1.78 | -1.28 | 139.44 | 140.1 | 135.34 | 168446 |
| 1718232000 | 139.53 | 7.27 | 5.50 | 135.7595 | 140.525 | 135.56 | 249839 |
| 1718145600 | 132.26 | -0.13 | -0.10 | 131.68 | 132.97 | 131.21 | 149179 |
| 1718059200 | 132.38999 | -0.32 | -0.24 | 131.47 | 132.655 | 130.41 | 179228 |
| 1717800000 | 132.71 | -1.44 | -1.07 | 132.4801 | 134.07499 | 132.4 | 160155 |
| 1717713600 | 134.15 | -3.87 | -2.80 | 137.66999 | 138.58 | 132.81 | 212862 |
| 1717627200 | 138.02 | 4.31 | 3.22 | 134.58 | 138.44999 | 133.177 | 161006 |
| 1717540800 | 133.71 | -2.65 | -1.94 | 135.1 | 135.8836 | 132.84 | 163750 |
| 1717454400 | 136.36 | -3.06 | -2.19 | 141.08 | 141.42599 | 135.30009 | 286163 |
| 1717195200 | 139.41999 | 0.23 | 0.17 | 140.06 | 141.43 | 137.88 | 232620 |
| 1717108800 | 139.19 | 1.07 | 0.77 | 138.44999 | 140.7672 | 138.3 | 139659 |
| 1717022400 | 138.12 | -3.87 | -2.73 | 139.97 | 140.33 | 137.345 | 238487 |
| 1716936000 | 141.99 | -2.35 | -1.63 | 145.59 | 145.65 | 141.66 | 116551 |
| 1716590400 | 144.34 | 1.86 | 1.31 | 143.28 | 144.72999 | 140.94999 | 180589 |
| 1716504000 | 142.47999 | -0.53 | -0.37 | 143.12 | 143.96 | 141.59 | 168136 |
| 1716417600 | 143.01 | -1.3 | -0.90 | 143.52 | 144.88 | 141.645 | 195434 |
| 1716331200 | 144.31 | 0.53 | 0.37 | 142.9 | 144.35 | 142.705 | 126702 |
| 1716244800 | 143.78 | 3.66 | 2.61 | 141.26 | 144 | 141.01 | 232928 |
| 1715985600 | 140.12 | 1.04 | 0.75 | 139.6 | 140.135 | 138.38 | 162661 |
| 1715899200 | 139.08 | -2.53 | -1.79 | 141.28 | 141.47999 | 138.41999 | 161470 |
| 1715812800 | 141.61 | 1.21 | 0.86 | 141.12 | 142.195 | 140.55 | 174082 |
| 1715726400 | 140.4 | 1.4 | 1.01 | 140.29 | 140.7781 | 138.66 | 122659 |
| 1715640000 | 139 | -1.46 | -1.04 | 142.01 | 142.36 | 138.78 | 173834 |
| 1715380800 | 140.46 | 1.31 | 0.94 | 140.22 | 140.77 | 138.31 | 214013 |
| 1715294400 | 139.15 | 5.23 | 3.91 | 133.91999 | 139.49 | 133.91999 | 249955 |
| 1715208000 | 133.91999 | -2.24 | -1.65 | 136.34 | 136.44 | 133.85499 | 352919 |
| 1715121600 | 136.16 | 1.89 | 1.41 | 134 | 136.485 | 132.5901 | 380456 |
| 1715035200 | 134.27 | 3.33 | 2.54 | 131.6 | 135.905 | 131.6 | 442738 |
| 1714776000 | 130.94 | 8.99 | 7.37 | 128 | 132.7915 | 126.8725 | 626305 |
| 1714689600 | 121.95 | 0.15 | 0.12 | 122.48 | 123.855 | 121.47 | 311928 |
| 1714603200 | 121.8 | -0.01 | -0.01 | 121.84 | 124.86 | 120.62 | 231609 |
| 1714516800 | 121.81 | -0.74 | -0.60 | 123.3 | 123.81 | 121.37 | 330567 |
| 1714430400 | 122.55 | 1.03 | 0.85 | 121.97 | 123.39 | 121.74 | 208754 |
| 1714171200 | 121.52 | 1.62 | 1.35 | 120.49 | 122.62 | 119.27 | 171511 |
| 1714084800 | 119.9 | 0.02 | 0.02 | 117.51 | 120.34 | 117 | 216960 |
| 1713998400 | 119.88 | -0.48 | -0.40 | 120.1 | 120.94 | 118.79 | 175650 |
| 1713912000 | 120.36 | 3.46 | 2.96 | 117.16 | 120.37 | 117.16 | 162803 |
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
