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 | 6.22 | 4.38986519867 | 141.69 | 149.3 | 140.9 | 2651045 | 146.75274077 | CS |
| 4 | 21 | 16.5471594043 | 126.91 | 149.3 | 124.58 | 2368203 | 136.58110788 | CS |
| 12 | 13.38 | 9.94573701033 | 134.53 | 149.3 | 122.13 | 1922802 | 134.60253648 | CS |
| 26 | 10.06 | 7.29778745013 | 137.85 | 149.3 | 122.13 | 1866151 | 134.61886123 | CS |
| 52 | 16.31 | 12.3936170213 | 131.6 | 149.3 | 122.13 | 1942138 | 135.28318989 | CS |
| 156 | 25.66 | 20.9897750511 | 122.25 | 149.3 | 103.965 | 1763135 | 128.46577923 | CS |
| 260 | 42.9 | 40.8532520712 | 105.01 | 149.3 | 54.95 | 1801088 | 117.95448946 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 147.91 | -0.84 | -0.56 | 149.05 | 149.3 | 147.59 | 1970783 |
| 1739490000 | 148.75 | 2.24 | 1.53 | 146.8 | 149.3 | 146.08 | 2092361 |
| 1739403600 | 146.51 | -0.14 | -0.10 | 146.41 | 146.75 | 143.75 | 2193224 |
| 1739317200 | 146.65 | -1.5 | -1.01 | 147.52 | 148.19999 | 145.88 | 2541820 |
| 1739230800 | 148.15 | 4.59 | 3.20 | 144.91999 | 148.19 | 144 | 3733530 |
| 1738971600 | 143.56 | -0.45 | -0.31 | 141.69 | 144.71 | 140.9 | 2694288 |
| 1738885200 | 144.01 | 12.76 | 9.72 | 139 | 144.43 | 138.1 | 5571655 |
| 1738798800 | 131.25 | -0.22 | -0.17 | 131.38999 | 131.71 | 129.55 | 2177254 |
| 1738712400 | 131.47 | -0.03 | -0.02 | 132.27 | 132.5975 | 130.86 | 2086402 |
| 1738626000 | 131.5 | 1 | 0.77 | 129.44 | 132.63999 | 128.7301 | 2351238 |
| 1738366800 | 130.5 | -0.23 | -0.18 | 129.84 | 131.58 | 129.84 | 1368331 |
| 1738280400 | 130.72999 | 1.56 | 1.21 | 129.37 | 131.26 | 129.35 | 1476921 |
| 1738194000 | 129.16999 | -0.07 | -0.05 | 129.79 | 130.76499 | 128.97999 | 1341833 |
| 1738107600 | 129.24 | -1.65 | -1.26 | 130.31 | 132.28 | 128.29 | 2421748 |
| 1738021200 | 130.88999 | 2.63 | 2.05 | 128.85 | 131.63999 | 128.525 | 2169380 |
| 1737762000 | 128.26 | 2.04 | 1.62 | 127.01 | 129.46 | 126.75 | 2291755 |
| 1737675600 | 126.22 | 0 | 0.00 | 126.22 | 126.22 | 126.22 | 0 |
| 1737589200 | 126.22 | 0.52 | 0.41 | 125.36 | 126.78 | 124.58 | 2420414 |
| 1737502800 | 125.7 | 0.38 | 0.30 | 124.88 | 126.12 | 124.58 | 2090570 |
| 1737157200 | 125.32 | -0.92 | -0.73 | 126.91 | 127.35 | 125.19 | 1604923 |
| 1737070800 | 126.24 | 0.47 | 0.37 | 125.69 | 127.74 | 125.38 | 1670351 |
| 1736984400 | 125.77 | 1.06 | 0.85 | 126.46 | 126.46 | 124.53 | 1728028 |
| 1736898000 | 124.71 | 0.98 | 0.79 | 124.28 | 125.44 | 123.97 | 1793628 |
| 1736811600 | 123.73 | 0.48 | 0.39 | 123.07 | 124.36 | 122.13 | 2163134 |
| 1736552400 | 123.25 | -4.49 | -3.51 | 125.82 | 126.64 | 123.19 | 2555032 |
| 1736379600 | 127.74 | -0.81 | -0.63 | 128 | 128.22999 | 126.97 | 2025388 |
| 1736293200 | 128.55 | -1.62 | -1.24 | 130.28 | 131.74 | 128.3 | 2102996 |
| 1736206800 | 130.16999 | -3.27 | -2.45 | 133.3 | 134.22 | 129.99 | 2120403 |
| 1735947600 | 133.44 | -0.12 | -0.09 | 133.66 | 134 | 132.3701 | 1151614 |
| 1735861200 | 133.56 | -0.6 | -0.45 | 134.41999 | 135.91999 | 133.1 | 2836586 |
| 1735688400 | 134.16 | 0.64 | 0.48 | 134.09 | 134.785 | 133.25 | 1217130 |
| 1735602000 | 133.52 | -1.71 | -1.26 | 134.13 | 134.41 | 133 | 1144647 |
| 1735342800 | 135.22999 | -0.77 | -0.57 | 135.13999 | 136.47 | 134.29 | 1142302 |
| 1735256400 | 136 | 1 | 0.74 | 134.35 | 136.8 | 134.195 | 1040916 |
| 1735077840 | 135 | 1.14 | 0.85 | 133.43 | 135.08 | 132.99 | 532979 |
| 1734997200 | 133.86 | 1.5 | 1.13 | 133.25 | 133.94 | 131.93 | 1478574 |
| 1734738000 | 132.36 | 2 | 1.53 | 130.25 | 133.375 | 130.13999 | 3212930 |
| 1734651600 | 130.36 | -1.1 | -0.84 | 131.24 | 132.66 | 130.33 | 1939147 |
| 1734565200 | 131.46 | -3.27 | -2.43 | 134.36 | 134.6 | 131.27 | 2834444 |
| 1734478800 | 134.72999 | -0.32 | -0.24 | 134.43 | 137.49 | 134.01 | 2263476 |
| 1734392400 | 135.05 | -1.95 | -1.42 | 137.06 | 137.91 | 134.94 | 1660319 |
| 1734133200 | 137 | -1.64 | -1.18 | 138.41 | 139.25 | 136.445 | 1044312 |
| 1734046800 | 138.63999 | 0.1 | 0.07 | 138.65 | 138.88 | 137.44 | 1399805 |
| 1733960400 | 138.54 | 0.32 | 0.23 | 138.52 | 139.06 | 137.785 | 1357391 |
| 1733874000 | 138.22 | -0.86 | -0.62 | 138.61 | 139.08 | 136.47999 | 1406194 |
| 1733787600 | 139.08 | 1.45 | 1.05 | 137.88 | 139.13999 | 137.28 | 1411004 |
| 1733528400 | 137.63 | -0.5 | -0.36 | 138.57 | 139.6 | 137.4 | 968022 |
| 1733442000 | 138.13 | -0.03 | -0.02 | 138.36 | 138.79 | 137.195 | 939071 |
| 1733355600 | 138.16 | 0.44 | 0.32 | 137.49 | 138.5 | 137.07 | 1522749 |
| 1733269200 | 137.72 | -1.31 | -0.94 | 139.3 | 139.49 | 137.69 | 1235931 |
| 1733182800 | 139.03 | 0.09 | 0.06 | 137.93 | 139.41 | 137.34 | 2290295 |
| 1732917840 | 138.94 | -0.39 | -0.28 | 139.04 | 139.35 | 138.29 | 1003243 |
| 1732750800 | 139.33 | 0.7 | 0.50 | 138.82 | 139.97999 | 138.69 | 1612551 |
| 1732664400 | 138.63 | 1.58 | 1.15 | 139 | 139 | 137.16 | 1805664 |
| 1732578000 | 137.05 | 1.78 | 1.32 | 136.22999 | 138.645 | 135.01 | 3600896 |
| 1732318800 | 135.27 | 1.05 | 0.78 | 134.53 | 135.87 | 134.18 | 992489 |
| 1732232400 | 134.22 | 1.34 | 1.01 | 133.16 | 134.43 | 131.78 | 1031089 |
| 1732146000 | 132.88 | 0.74 | 0.56 | 132.27 | 133.19 | 131.16999 | 1437712 |
| 1732059600 | 132.13999 | -1.87 | -1.40 | 133.03 | 133.35 | 131.94999 | 1155379 |
| 1731973200 | 134.01 | 0.42 | 0.31 | 133.44999 | 134.55 | 133.33 | 1444499 |
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
