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 | 4.96 | 3.49271178086 | 142.01 | 148.2608 | 141.39 | 225421 | 145.67043793 | CS |
| 4 | 6.73 | 4.79891614375 | 140.24 | 148.2608 | 135.56 | 243866 | 141.34038287 | CS |
| 12 | -9.59 | -6.12544711293 | 156.56 | 159.11 | 128.945 | 291502 | 138.66550973 | CS |
| 26 | 15.93 | 12.1565934066 | 131.04 | 162.13 | 128.66 | 275888 | 141.46308582 | CS |
| 52 | 32.74 | 28.6614724678 | 114.23 | 162.13 | 104.91 | 290000 | 131.5964125 | CS |
| 156 | 55.39 | 60.4826381306 | 91.58 | 162.13 | 71.63 | 259754 | 113.20740948 | CS |
| 260 | 111.3 | 312.026913373 | 35.67 | 162.13 | 15.24 | 240291 | 99.09536834 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 146.97 | -0.76 | -0.51 | 146.93 | 148.26079 | 145.85 | 158878 |
| 1720040640 | 147.72999 | 2.74 | 1.89 | 145.37 | 148.08 | 144.88999 | 165731 |
| 1719960000 | 144.99 | -0.85 | -0.58 | 145.84 | 146.345 | 144.16999 | 317168 |
| 1719873600 | 145.84 | 0.68 | 0.47 | 145.26 | 146.01 | 144.06 | 129770 |
| 1719614400 | 145.16 | 3.69 | 2.61 | 142.01 | 145.56 | 141.38999 | 289015 |
| 1719528000 | 141.47 | 1.64 | 1.17 | 140 | 141.58 | 139.82 | 167511 |
| 1719441600 | 139.83 | 0.17 | 0.12 | 139.29 | 141.57 | 138.63 | 139855 |
| 1719355200 | 139.66 | -0.42 | -0.30 | 139.93 | 139.93 | 137.15 | 176543 |
| 1719268800 | 140.08 | 3.24 | 2.37 | 136.72999 | 140.33 | 136.72999 | 232680 |
| 1719009600 | 136.84 | -0.58 | -0.42 | 137.08 | 137.52 | 135.78 | 258322 |
| 1718923200 | 137.41999 | 0.31 | 0.23 | 137.11 | 138.24 | 135.61 | 147858 |
| 1718750400 | 137.11 | -1.11 | -0.80 | 137.62 | 138.74 | 136.63999 | 239086 |
| 1718664000 | 138.22 | 0.62 | 0.45 | 137.37 | 138.54 | 136.69999 | 178723 |
| 1718404800 | 137.6 | -0.93 | -0.67 | 137.5 | 137.66999 | 135.56 | 164332 |
| 1718318400 | 138.53 | -2.42 | -1.72 | 140.59 | 141.09 | 137.51 | 153948 |
| 1718232000 | 140.94999 | -0.66 | -0.47 | 142.7396 | 143.77 | 140.47999 | 174368 |
| 1718145600 | 141.61 | -1.8 | -1.26 | 142.87 | 143.08 | 140.36 | 387306 |
| 1718059200 | 143.41 | 2.41 | 1.71 | 140.13 | 143.83 | 138.615 | 647594 |
| 1717800000 | 141 | 1 | 0.71 | 140.24 | 142.06 | 139.63999 | 419775 |
| 1717713600 | 140 | 4.8 | 3.55 | 135.19999 | 140.01 | 134.47 | 562573 |
| 1717627200 | 135.19999 | 0.76 | 0.57 | 134.44 | 135.21 | 132.99 | 136947 |
| 1717540800 | 134.44 | 3 | 2.28 | 132.84 | 135.69999 | 132.055 | 298678 |
| 1717454400 | 131.44 | -0.84 | -0.64 | 133.21 | 133.21 | 130.86 | 204074 |
| 1717195200 | 132.28 | 0.4 | 0.30 | 132.86 | 132.86 | 130.21 | 362790 |
| 1717108800 | 131.88 | -0.29 | -0.22 | 132.16999 | 133.01499 | 131.01499 | 413868 |
| 1717022400 | 132.16999 | -1.04 | -0.78 | 132.01 | 133.44999 | 132.01 | 180079 |
| 1716936000 | 133.21 | -0.27 | -0.20 | 133.82 | 134.11 | 133.09 | 170140 |
| 1716590400 | 133.47999 | 1.53 | 1.16 | 132.1 | 133.77 | 131.76 | 120853 |
| 1716504000 | 131.94999 | -0.9 | -0.68 | 132.72 | 133.41 | 131.34 | 224074 |
| 1716417600 | 132.85 | 0.93 | 0.70 | 132.28 | 133.31 | 131.4 | 329729 |
| 1716331200 | 131.91999 | -1.53 | -1.15 | 133 | 133 | 131.5 | 172788 |
| 1716244800 | 133.44999 | 0.24 | 0.18 | 133.38999 | 133.87 | 131.955 | 118258 |
| 1715985600 | 133.21 | -3 | -2.20 | 136.6 | 136.6 | 132.9 | 184559 |
| 1715899200 | 136.21 | -0.65 | -0.47 | 136.34 | 136.69999 | 135.03 | 162694 |
| 1715812800 | 136.86 | -0.04 | -0.03 | 138.13999 | 138.61 | 135.8 | 191023 |
| 1715726400 | 136.9 | -0.98 | -0.71 | 138.15 | 139.07499 | 136.44 | 198317 |
| 1715640000 | 137.88 | 0.21 | 0.15 | 137.77 | 138.15 | 136.87 | 204889 |
| 1715380800 | 137.66999 | 1.22 | 0.89 | 137.28 | 139.04 | 136.72999 | 207682 |
| 1715294400 | 136.44999 | 1.88 | 1.40 | 134.54 | 137.24 | 134.41 | 315921 |
| 1715208000 | 134.57 | 0.15 | 0.11 | 133 | 135.83 | 133 | 171309 |
| 1715121600 | 134.41999 | 0.2 | 0.15 | 134.78 | 136.37 | 133.83 | 372495 |
| 1715035200 | 134.22 | -0.3 | -0.22 | 135.25 | 136.6475 | 133.74 | 478412 |
| 1714776000 | 134.52 | 2.14 | 1.62 | 134.13999 | 136.28 | 133.57 | 319863 |
| 1714689600 | 132.38 | 2.63 | 2.03 | 130.82 | 133.44999 | 130.435 | 464992 |
| 1714603200 | 129.75 | -0.54 | -0.41 | 130.41999 | 132.15 | 128.945 | 347662 |
| 1714516800 | 130.29 | -5.49 | -4.04 | 135.16999 | 135.16999 | 130.18 | 353700 |
| 1714430400 | 135.78 | -2.06 | -1.49 | 137.99 | 138.16 | 134.56 | 532042 |
| 1714171200 | 137.84 | -2.9 | -2.06 | 136.47 | 138.1 | 132.06549 | 971033 |
| 1714084800 | 140.74 | 0.28 | 0.20 | 139.34 | 141.54 | 138.69 | 371973 |
| 1713998400 | 140.46 | -6.9 | -4.68 | 146.06 | 147.85499 | 139.49 | 529441 |
| 1713912000 | 147.36 | 2.21 | 1.52 | 145.46 | 148.62 | 145.27 | 223076 |
| 1713825600 | 145.15 | 2.19 | 1.53 | 143.65 | 147 | 142.54 | 201818 |
| 1713566400 | 142.96 | 1.31 | 0.92 | 141.97 | 143.69 | 141.625 | 306014 |
| 1713480000 | 141.65 | -2.68 | -1.86 | 146.99 | 146.99 | 141.13 | 381455 |
| 1713393600 | 144.33 | -10.31 | -6.67 | 151.82 | 153.9 | 141.4 | 681644 |
| 1713307200 | 154.63999 | -0.86 | -0.55 | 155.08 | 155.88 | 154.285 | 253283 |
| 1713220800 | 155.5 | -0.64 | -0.41 | 158.12 | 159.11 | 154.91999 | 266093 |
| 1712961600 | 156.13999 | -1.93 | -1.22 | 156.56 | 156.59 | 154.55 | 239777 |
| 1712875200 | 158.07 | -1 | -0.63 | 160.28 | 160.28 | 156.96 | 221512 |
| 1712788800 | 159.07 | -3.02 | -1.86 | 160.24 | 160.24 | 158.09 | 124257 |
| 1712702400 | 162.09 | 1.59 | 0.99 | 161.53 | 162.13 | 157.84 | 207000 |
| 1712616000 | 160.5 | 1.59 | 1.00 | 159.13999 | 161.24 | 158.69 | 90752 |
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
