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 | 3.51 | 2.37982236084 | 147.49 | 151.9 | 145.9 | 1748 | 148.51401316 | CS |
| 4 | -1.16 | -0.762355415352 | 152.16 | 169.36 | 145.9 | 1330 | 148.29144253 | CS |
| 12 | 3 | 2.02702702703 | 148 | 169.4 | 145.9 | 874 | 154.72938932 | CS |
| 26 | 61 | 67.7777777778 | 90 | 169.4 | 90 | 1267 | 145.47087064 | CS |
| 52 | 63.11 | 71.8056661736 | 87.89 | 169.4 | 84 | 1195 | 121.62301567 | CS |
| 156 | 62.7 | 71.0079275198 | 88.3 | 169.4 | 81 | 1216 | 99.13747566 | CS |
| 260 | 55.01 | 57.3080529222 | 95.99 | 169.4 | 53.6 | 1233 | 86.25702928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 150.99 | 2.99 | 2.02 | 149.4 | 150.99 | 149.4 | 601 |
| 1737152520 | 148 | 0 | 0.00 | 148 | 148 | 148 | 0 |
| 1737066120 | 148 | 0 | 0.00 | 148 | 148 | 148 | 0 |
| 1736979720 | 148 | 1.1 | 0.75 | 147.49 | 149.9 | 145.9 | 2895 |
| 1736893380 | 146.9 | 0.83 | 0.57 | 145.97999 | 146.9 | 145.97999 | 1893 |
| 1736807340 | 146.07 | 0 | 0.00 | 146.07 | 146.07 | 146.07 | 0 |
| 1736548140 | 146.07 | 0 | 0.00 | 146.07 | 146.07 | 146.07 | 0 |
| 1736375340 | 146.07 | 0 | 0.00 | 146.07 | 146.07 | 146.07 | 565 |
| 1736288940 | 146.07 | -0.24 | -0.16 | 146.3 | 146.3 | 146.07 | 977 |
| 1736202180 | 146.31 | 0 | 0.00 | 146.31 | 146.31 | 146.31 | 0 |
| 1735942980 | 146.31 | -2.03 | -1.37 | 148.35 | 148.37 | 146.28 | 1964 |
| 1735856700 | 148.34 | -8.66 | -5.52 | 150.6 | 151 | 148.16 | 2711 |
| 1735683960 | 157 | 3.73 | 2.43 | 157 | 157 | 157 | 233 |
| 1735597740 | 153.27 | 0.77 | 0.50 | 155 | 169.36 | 153.27 | 1105 |
| 1735338000 | 152.5 | 0 | 0.00 | 152.16 | 152.5 | 152 | 359 |
| 1735251600 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 0 |
| 1735078800 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 0 |
| 1734992400 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 100 |
| 1734733200 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 0 |
| 1734646800 | 152.5 | -3.8 | -2.43 | 152.5 | 152.5 | 152.5 | 126 |
| 1734560940 | 156.3 | -6.7 | -4.11 | 161.15 | 161.15 | 156.3 | 754 |
| 1734474540 | 163 | 0 | 0.00 | 163 | 163 | 163 | 0 |
| 1734388140 | 163 | 0 | 0.00 | 163 | 163 | 163 | 0 |
| 1734128940 | 163 | -0.02 | -0.01 | 163 | 163 | 163 | 150 |
| 1734042000 | 163.02 | 0 | 0.00 | 163.02 | 163.02 | 163.02 | 0 |
| 1733955600 | 163.02 | 0 | 0.00 | 163.02 | 163.02 | 163.02 | 0 |
| 1733869200 | 163.02 | -0.08 | -0.05 | 163.02 | 163.02 | 163.02 | 434 |
| 1733782800 | 163.1 | -1.9 | -1.15 | 163.11 | 163.11 | 163.1 | 586 |
| 1733523900 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1733437500 | 165 | 1.95 | 1.20 | 165 | 165 | 165 | 105 |
| 1733350980 | 163.05 | -2.75 | -1.66 | 163.02 | 163.05 | 163.02 | 252 |
| 1733264700 | 165.8 | 1.3 | 0.79 | 165.69999 | 165.8 | 165.69999 | 206 |
| 1733177400 | 164.5 | 0 | 0.00 | 164.5 | 164.5 | 164.5 | 0 |
| 1732918200 | 164.5 | 1.48 | 0.91 | 164.5 | 164.5 | 164.5 | 1460 |
| 1732746540 | 163.02 | 0.02 | 0.01 | 163.02 | 163.02 | 163.02 | 292 |
| 1732660140 | 163 | -5 | -2.98 | 165 | 165 | 163 | 761 |
| 1732573560 | 168 | 5 | 3.07 | 167.5 | 168 | 167.5 | 1027 |
| 1732314000 | 163 | -0.88 | -0.54 | 163 | 163 | 163 | 227 |
| 1732227900 | 163.88 | -0.12 | -0.07 | 165 | 165 | 162.72999 | 882 |
| 1732141740 | 164 | 0 | 0.00 | 164 | 164 | 164 | 113 |
| 1732055040 | 164 | 0 | 0.00 | 164 | 164 | 164 | 0 |
| 1731968640 | 164 | 0 | 0.00 | 164 | 164 | 164 | 1060 |
| 1731709260 | 164 | 0 | 0.00 | 164 | 164 | 164 | 187 |
| 1731623160 | 164 | 0 | 0.00 | 164 | 164 | 164 | 0 |
| 1731536760 | 164 | -5 | -2.96 | 162.01 | 167 | 162.01 | 1238 |
| 1731450000 | 169 | 0 | 0.00 | 169 | 169 | 169 | 0 |
| 1731363600 | 169 | 3.85 | 2.33 | 169 | 169 | 169 | 376 |
| 1731104400 | 165.15 | 4.8 | 2.99 | 160.35 | 165.15 | 160.35 | 200 |
| 1731018540 | 160.35 | -8.64 | -5.11 | 165 | 165 | 160.35 | 342 |
| 1730931600 | 168.99 | 18 | 11.92 | 152 | 169.4 | 152 | 1812 |
| 1730845680 | 150.99 | 3.93 | 2.67 | 149 | 150.99 | 149 | 1251 |
| 1730759160 | 147.06 | 0 | 0.00 | 147.05 | 147.06 | 147.05 | 465 |
| 1730496420 | 147.06 | -1.7 | -1.14 | 147.06 | 147.06 | 147.06 | 102 |
| 1730409900 | 148.755 | 0 | 0.00 | 148.755 | 148.755 | 148.755 | 0 |
| 1730323500 | 148.755 | 0.75 | 0.51 | 148 | 150 | 148 | 4530 |
| 1730237280 | 148 | 0 | 0.00 | 148 | 148 | 148 | 0 |
| 1730150880 | 148 | 1.92 | 1.31 | 148 | 148 | 147.99 | 660 |
| 1729891500 | 146.08 | -0.92 | -0.63 | 146.25 | 146.25 | 146.08 | 1281 |
| 1729804800 | 147 | 0 | 0.00 | 147 | 147 | 147 | 0 |
| 1729718400 | 147 | 0 | 0.00 | 147 | 147 | 147 | 0 |
| 1729632000 | 147 | 0 | 0.00 | 147 | 147 | 147 | 0 |
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
