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 | -9.95 | -6.57633840053 | 151.3 | 152 | 137.85 | 338203 | 142.07419779 | CS |
| 4 | -7.64 | -5.12786093026 | 148.99 | 155.12 | 137.85 | 213081 | 147.74557313 | CS |
| 12 | 6.56 | 4.86682988352 | 134.79 | 155.12 | 126 | 251075 | 141.58539775 | CS |
| 26 | 4.62 | 3.37892196299 | 136.73 | 158.93 | 126 | 236686 | 144.51075868 | CS |
| 52 | 9.85 | 7.49049429658 | 131.5 | 162.13 | 126 | 258781 | 142.63375013 | CS |
| 156 | 31.29 | 28.4299473015 | 110.06 | 162.13 | 71.63 | 263238 | 118.45099096 | CS |
| 260 | 105.68 | 296.271376507 | 35.67 | 162.13 | 15.24 | 240220 | 103.54615364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 141.35 | 2.6 | 1.87 | 139.19999 | 141.35 | 138.66749 | 64612 |
| 1734997200 | 138.75 | 0.5 | 0.36 | 137.85 | 139.65 | 137.85 | 261465 |
| 1734738000 | 138.25 | -3.87 | -2.72 | 141.37 | 142.55 | 138.25 | 516988 |
| 1734651600 | 142.12 | -2.34 | -1.62 | 145.31 | 146.22 | 141.62 | 318692 |
| 1734565200 | 144.46 | -5.39 | -3.60 | 149.79 | 150.5 | 144.15 | 331389 |
| 1734478800 | 149.85 | -2.28 | -1.50 | 151.3 | 152 | 149.415 | 262481 |
| 1734392400 | 152.13 | -0.72 | -0.47 | 152.13 | 153.65 | 152.13 | 156895 |
| 1734133200 | 152.85 | 0.33 | 0.22 | 152.62 | 153.91999 | 152.59 | 197088 |
| 1734046800 | 152.52 | -1.39 | -0.90 | 153.43 | 154 | 151.72999 | 183541 |
| 1733960400 | 153.91 | 0.25 | 0.16 | 153.97999 | 155.12 | 153.79 | 110133 |
| 1733874000 | 153.66 | 1.85 | 1.22 | 151.46 | 154.4925 | 150.815 | 176452 |
| 1733787600 | 151.81 | -0.13 | -0.09 | 153.43 | 154.77 | 151.7875 | 178833 |
| 1733528400 | 151.94 | -0.81 | -0.53 | 153.27 | 154.51499 | 151.33 | 152532 |
| 1733442000 | 152.75 | 0.34 | 0.22 | 154.04 | 154.6 | 152.47 | 209026 |
| 1733355600 | 152.41 | 1.48 | 0.98 | 151.22999 | 152.54 | 150.275 | 153289 |
| 1733269200 | 150.93 | -1.72 | -1.13 | 153.31 | 153.31 | 149.975 | 184787 |
| 1733182800 | 152.65 | 0.97 | 0.64 | 152.16999 | 152.8 | 150.47999 | 175675 |
| 1732917840 | 151.68 | 4.31 | 2.92 | 149.16999 | 152.26 | 149.1 | 94039 |
| 1732750800 | 147.37 | -1.86 | -1.25 | 148.63999 | 149.47999 | 147.22 | 119312 |
| 1732664400 | 149.22999 | -0.6 | -0.40 | 148.99 | 149.375 | 146.45599 | 265920 |
| 1732578000 | 149.83 | 1.1 | 0.74 | 149.43 | 151.83 | 149.03 | 229353 |
| 1732318800 | 148.72999 | 0.69 | 0.47 | 148.15 | 148.94 | 148.04 | 163699 |
| 1732232400 | 148.04 | 3.59 | 2.49 | 145.91999 | 150.21 | 144.55 | 228580 |
| 1732146000 | 144.44999 | 1.59 | 1.11 | 142.24 | 144.76 | 140.82 | 199336 |
| 1732059600 | 142.86 | -0.6 | -0.42 | 142.55 | 142.885 | 141.21 | 129156 |
| 1731973200 | 143.46 | -0.2 | -0.14 | 143.72 | 144.91999 | 142.62 | 222409 |
| 1731714000 | 143.66 | -2.58 | -1.76 | 145.01 | 146.06 | 143.03 | 217725 |
| 1731627600 | 146.24 | -1.72 | -1.16 | 147.38999 | 148.38 | 145.87 | 180486 |
| 1731541200 | 147.96 | 0.89 | 0.61 | 146.33 | 149.11 | 145.88 | 268878 |
| 1731454800 | 147.07 | -0.87 | -0.59 | 147.16999 | 149.66 | 146.16 | 211774 |
| 1731368400 | 147.94 | 2.39 | 1.64 | 145.99 | 150.035 | 145.985 | 227434 |
| 1731109200 | 145.55 | -1.58 | -1.07 | 147.33 | 147.44999 | 145.08 | 237002 |
| 1731022800 | 147.13 | -2.32 | -1.55 | 148.72 | 149.22999 | 146.63 | 293859 |
| 1730936400 | 149.44999 | 13.99 | 10.33 | 139.18 | 149.9925 | 138.625 | 715307 |
| 1730850000 | 135.46 | 1.17 | 0.87 | 134.22 | 135.51 | 134.07499 | 213754 |
| 1730763600 | 134.29 | 2.22 | 1.68 | 131.68 | 135.26499 | 131.68 | 273541 |
| 1730500800 | 132.07 | -1.75 | -1.31 | 134.25 | 135.29 | 131.94999 | 244202 |
| 1730414400 | 133.82 | -0.66 | -0.49 | 133.66 | 135.195 | 133.66 | 170050 |
| 1730328000 | 134.47999 | -0.97 | -0.72 | 134.94 | 137.72 | 133.84 | 236840 |
| 1730241600 | 135.44999 | -0.7 | -0.51 | 136.32 | 136.32 | 135.04 | 149086 |
| 1730155200 | 136.15 | 2.33 | 1.74 | 134.09 | 136.29 | 133.88999 | 114680 |
| 1729896000 | 133.82 | -1.14 | -0.84 | 135.44 | 136.38999 | 132.975 | 163158 |
| 1729809600 | 134.96 | 3.28 | 2.49 | 132.03 | 135.18 | 131.44999 | 408856 |
| 1729723200 | 131.68 | -4.21 | -3.10 | 133.5 | 138.415 | 131.68 | 555076 |
| 1729636800 | 135.88999 | 1.18 | 0.88 | 130.52 | 137.44 | 126 | 642723 |
| 1729550400 | 134.71 | -3 | -2.18 | 137.43 | 137.43 | 134.53 | 558458 |
| 1729291200 | 137.71 | -0.43 | -0.31 | 138.93 | 139.01499 | 136.75 | 203398 |
| 1729204800 | 138.13999 | -2.49 | -1.77 | 141.16 | 141.16 | 136.97 | 227791 |
| 1729118400 | 140.63 | 1.31 | 0.94 | 140.6 | 142.36 | 140.12 | 247656 |
| 1729032000 | 139.32 | -0.65 | -0.46 | 140.01 | 140.32 | 138.18 | 230543 |
| 1728945600 | 139.97 | 0.7 | 0.50 | 140.05 | 140.18 | 137.2101 | 118070 |
| 1728686400 | 139.27 | 4.81 | 3.58 | 134.85 | 139.76 | 134.85 | 276189 |
| 1728600000 | 134.46 | -1.56 | -1.15 | 135.61 | 136.38 | 133.49 | 189377 |
| 1728513600 | 136.02 | 0.17 | 0.13 | 135.19999 | 137.69 | 135 | 213699 |
| 1728427200 | 135.85 | 2.62 | 1.97 | 134.18 | 136.12 | 133.21 | 245730 |
| 1728340800 | 133.22999 | -2.6 | -1.91 | 135.53 | 136.27 | 132.62 | 286440 |
| 1728081600 | 135.83 | 0.42 | 0.31 | 137.24 | 137.5 | 134.12 | 289042 |
| 1727995200 | 135.41 | 0.06 | 0.04 | 135.28 | 135.78 | 133.79 | 356905 |
| 1727908800 | 135.35 | 0.08 | 0.06 | 134.85 | 137 | 134.68 | 309919 |
| 1727822400 | 135.27 | -1.62 | -1.18 | 134.79 | 137.22 | 134.22 | 314688 |
| 1727736000 | 136.88999 | -0.97 | -0.70 | 137.86 | 138.08 | 135.3 | 417434 |
| 1727476800 | 137.86 | -5.05 | -3.53 | 143.22999 | 143.22999 | 137.24 | 326210 |
| 1727390400 | 142.91 | -1.24 | -0.86 | 145.47 | 146.74 | 142.68 | 215606 |
| 1727304000 | 144.15 | -2.94 | -2.00 | 146.94999 | 146.94999 | 143.09 | 153180 |
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
