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 | 6.4 | 4.31383122135 | 148.36 | 155.095 | 147.66 | 1645410 | 151.59773384 | CS |
| 4 | 5.56 | 3.72654155496 | 149.2 | 155.095 | 144.95 | 1699267 | 150.30478518 | CS |
| 12 | 14.29 | 10.1729906742 | 140.47 | 155.095 | 137.61 | 1726157 | 146.90368112 | CS |
| 26 | 22.51 | 17.0207939509 | 132.25 | 155.095 | 128.52 | 1968113 | 143.58628411 | CS |
| 52 | 12.25 | 8.59588800786 | 142.51 | 155.095 | 114.995 | 1723769 | 137.86960681 | CS |
| 156 | 16.81 | 12.1855744835 | 137.95 | 166.44 | 104.76 | 1615141 | 134.19260006 | CS |
| 260 | 61.46 | 65.8735262594 | 93.3 | 166.44 | 48.62 | 1658253 | 119.62704926 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737600 | 154.76 | 1.25 | 0.81 | 154.79 | 155.095 | 153.94999 | 1601298 |
| 1720651200 | 153.51 | 3.75 | 2.50 | 150.43 | 153.8 | 149.91999 | 1507655 |
| 1720564800 | 149.76 | -0.9 | -0.60 | 151.02 | 151.38 | 149.735 | 1435477 |
| 1720478400 | 150.66 | 1.23 | 0.82 | 150.05 | 150.84 | 149.61 | 2174140 |
| 1720219200 | 149.43 | 0.65 | 0.44 | 148.36 | 149.77 | 147.66 | 1508478 |
| 1720040640 | 148.78 | -1.16 | -0.77 | 150.13999 | 150.49 | 148.49 | 767041 |
| 1719960000 | 149.94 | 1.47 | 0.99 | 148.03 | 150.565 | 147.53 | 1241266 |
| 1719873600 | 148.47 | -0.24 | -0.16 | 150.41 | 150.59 | 147.78 | 1367946 |
| 1719614400 | 148.71 | 0 | 0.00 | 148.71 | 148.71 | 148.71 | 0 |
| 1719528000 | 148.71 | 0.87 | 0.59 | 148.1 | 149.3 | 147.815 | 924019 |
| 1719441600 | 147.84 | -1.65 | -1.10 | 148.72 | 149.08 | 147.16 | 1879449 |
| 1719355200 | 149.49 | -1.61 | -1.07 | 150.79 | 150.79 | 148.13 | 1736346 |
| 1719268800 | 151.1 | -0.9 | -0.59 | 152.35 | 153.54 | 151.09 | 1674465 |
| 1719009600 | 152 | 1.5 | 1.00 | 150.5 | 152.33 | 149.55 | 3181516 |
| 1718923200 | 150.5 | -0.68 | -0.45 | 150.97 | 152 | 149.72 | 1947817 |
| 1718750400 | 151.18 | 1 | 0.67 | 151.32 | 152.78 | 150.55 | 1822729 |
| 1718664000 | 150.18 | 2.83 | 1.92 | 147.37 | 150.24 | 146.66999 | 1584081 |
| 1718404800 | 147.35 | -3.21 | -2.13 | 149.19999 | 150.08 | 144.94999 | 2533809 |
| 1718318400 | 150.56 | -0.16 | -0.11 | 150.21 | 150.61 | 148.35 | 1575335 |
| 1718232000 | 150.72 | 1.16 | 0.78 | 150.62 | 151.99 | 149.54 | 1229272 |
| 1718145600 | 149.56 | -0.11 | -0.07 | 149.13 | 149.58 | 148.13999 | 1196414 |
| 1718059200 | 149.66999 | 0.5 | 0.34 | 148.52 | 149.78 | 148.52 | 1440587 |
| 1717800000 | 149.16999 | -0.16 | -0.11 | 148.87 | 150.31 | 148.47 | 1548494 |
| 1717713600 | 149.33 | -0.66 | -0.44 | 150 | 150.13 | 149 | 1089573 |
| 1717627200 | 149.99 | 1.8 | 1.21 | 148.96 | 150.055 | 148.16 | 1205417 |
| 1717540800 | 148.19 | -0.92 | -0.62 | 148.32 | 148.61 | 146.97 | 1161526 |
| 1717454400 | 149.11 | -0.59 | -0.39 | 150 | 150.24 | 147.91999 | 1600304 |
| 1717195200 | 149.69999 | 1.45 | 0.98 | 147.69 | 149.88999 | 146.58 | 2165821 |
| 1717108800 | 148.25 | 0.26 | 0.18 | 148.32 | 148.63999 | 147.1822 | 1179604 |
| 1717022400 | 147.99 | -2.41 | -1.60 | 148.87 | 148.94999 | 147.38 | 1452105 |
| 1716936000 | 150.4 | -0.47 | -0.31 | 151.21 | 152.3 | 150.065 | 1241944 |
| 1716590400 | 150.87 | 0.87 | 0.58 | 151.02 | 152.18 | 150.6 | 1151880 |
| 1716504000 | 150 | -1.66 | -1.09 | 152.32 | 152.32 | 149.83 | 1753062 |
| 1716417600 | 151.66 | -0.14 | -0.09 | 151.49 | 152.785 | 151.16999 | 1411789 |
| 1716331200 | 151.8 | 0.11 | 0.07 | 151.02 | 152.31 | 150.9 | 993627 |
| 1716244800 | 151.69 | 0.68 | 0.45 | 151.01 | 151.94999 | 150.19999 | 756020 |
| 1715985600 | 151.01 | -0.08 | -0.05 | 151.57 | 151.585 | 150.57 | 1048206 |
| 1715899200 | 151.09 | -0.37 | -0.24 | 151.63 | 152.13999 | 150.97 | 1506271 |
| 1715812800 | 151.46 | 2.17 | 1.45 | 149.8 | 151.72999 | 149.79499 | 1341888 |
| 1715726400 | 149.29 | 1.45 | 0.98 | 148.5 | 149.43 | 148.05 | 1197779 |
| 1715640000 | 147.84 | 1.65 | 1.13 | 146.82 | 147.94999 | 146.675 | 1434700 |
| 1715380800 | 146.19 | 0.09 | 0.06 | 147 | 147.19 | 145.88 | 1217929 |
| 1715294400 | 146.1 | 1.3 | 0.90 | 145 | 146.35 | 144.49 | 1324081 |
| 1715208000 | 144.8 | 1.56 | 1.09 | 142.47999 | 144.91 | 142.44999 | 1279876 |
| 1715121600 | 143.24 | 1.02 | 0.72 | 142.96 | 144.04 | 142.91999 | 1419704 |
| 1715035200 | 142.22 | 0.22 | 0.15 | 142.47999 | 142.84899 | 141.15 | 1951435 |
| 1714776000 | 142 | 1.99 | 1.42 | 141.65 | 142.94 | 140.26 | 1197854 |
| 1714689600 | 140.01 | 0.56 | 0.40 | 141.03 | 141.76499 | 137.61 | 1719694 |
| 1714603200 | 139.44999 | -2.03 | -1.43 | 140.26 | 141.99 | 139.41999 | 1410159 |
| 1714516800 | 141.47999 | -1.34 | -0.94 | 142.61 | 143.44999 | 141.43 | 2083967 |
| 1714430400 | 142.82 | 2.61 | 1.86 | 141.51 | 142.82 | 141.41999 | 1695100 |
| 1714171200 | 140.21 | -0.27 | -0.19 | 140.56 | 141.96 | 140.02 | 2651528 |
| 1714084800 | 140.47999 | 0.48 | 0.34 | 141.36 | 141.44999 | 138.49 | 3219403 |
| 1713998400 | 140 | -3.23 | -2.26 | 141.97 | 142.6 | 138.37 | 5767072 |
| 1713912000 | 143.22999 | -0.54 | -0.38 | 143.99 | 145.61 | 142.97999 | 2993605 |
| 1713825600 | 143.77 | 3.22 | 2.29 | 141.47 | 144.11 | 140.38999 | 3026222 |
| 1713566400 | 140.55 | 0.07 | 0.05 | 140.47 | 141.33 | 140.115 | 4138031 |
| 1713480000 | 140.47999 | -1 | -0.71 | 141.75 | 142.65 | 140.29 | 2295778 |
| 1713393600 | 141.47999 | -1.37 | -0.96 | 143.54 | 143.76 | 140.925 | 1865191 |
| 1713307200 | 142.85 | 0.83 | 0.58 | 141.94999 | 143.94999 | 141.82749 | 1794492 |
| 1713220800 | 142.02 | -0.96 | -0.67 | 144.68 | 145.44 | 141.54 | 1455027 |
| 1712961600 | 142.97999 | -3.73 | -2.54 | 145.07 | 145.99 | 142.8 | 1946581 |
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
