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 | -1.44 | -0.966832281456 | 148.94 | 150.87 | 146.66 | 15359 | 149.0049477 | DR |
| 4 | 0.12 | 0.081422173972 | 147.38 | 151.17 | 140.46 | 21912 | 147.057615 | DR |
| 12 | 28.65 | 24.1060159865 | 118.85 | 153.55 | 118.15 | 31769 | 136.56578338 | DR |
| 26 | 30.88 | 26.4791630938 | 116.62 | 153.55 | 110 | 28454 | 126.61372224 | DR |
| 52 | 65.4 | 79.658952497 | 82.1 | 153.55 | 79 | 20554 | 117.80923106 | DR |
| 156 | 59.02 | 66.7043399638 | 88.48 | 153.55 | 53.5 | 32327 | 79.12784354 | DR |
| 260 | 90.32399915 | 157.975370448 | 57.17600085 | 153.55 | 40.5420006 | 29755 | 79.39798118 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735594200 | 147.5 | -1.44 | -0.97 | 148 | 149.63999 | 146.66 | 16117 |
| 1735334940 | 148.94 | -1.61 | -1.07 | 149.81 | 150.87 | 148.56 | 13687 |
| 1735248540 | 150.55 | 3.25 | 2.21 | 148.94 | 150.55 | 148.51 | 16274 |
| 1734989340 | 147.3 | 1.8 | 1.24 | 146.96 | 147.65 | 144.75 | 22111 |
| 1734730200 | 145.5 | 1.91 | 1.33 | 141.38999 | 145.75 | 140.46 | 17761 |
| 1734643800 | 143.59 | -2.03 | -1.39 | 147.08 | 147.08 | 142.46 | 19736 |
| 1734557400 | 145.62 | -0.49 | -0.34 | 147.58 | 147.8 | 144.81 | 24497 |
| 1734470940 | 146.11 | -2.4 | -1.62 | 146.62 | 148.1 | 143.97999 | 20390 |
| 1734384540 | 148.51 | 2.96 | 2.03 | 146.83 | 148.51 | 144.19 | 21134 |
| 1734125340 | 145.55 | -0.13 | -0.09 | 146.19 | 146.77 | 144.19 | 49567 |
| 1734039000 | 145.68 | -0.16 | -0.11 | 144.06 | 146.15 | 143.3 | 21803 |
| 1733952540 | 145.84 | -1.86 | -1.26 | 147.69999 | 147.74 | 144.91999 | 18262 |
| 1733866140 | 147.69999 | -2.1 | -1.40 | 148.29 | 149.8 | 146.66 | 37641 |
| 1733779740 | 149.8 | -0.45 | -0.30 | 151.16999 | 151.16999 | 148.56 | 15111 |
| 1733520600 | 150.25 | 2.6 | 1.76 | 148.25 | 150.88999 | 147.44 | 24853 |
| 1733434200 | 147.65 | 0.02 | 0.01 | 147.38 | 148.3 | 145.8 | 11643 |
| 1733347800 | 147.63 | -1.63 | -1.09 | 149.25 | 149.25 | 146.16999 | 39289 |
| 1733261340 | 149.26 | -0.51 | -0.34 | 149.99 | 151.27 | 148.4 | 17118 |
| 1733174940 | 149.77 | -0.51 | -0.34 | 151.79 | 152.18 | 148.86 | 46440 |
| 1732915740 | 150.28 | -0.91 | -0.60 | 151.41 | 153.55 | 149.26 | 34510 |
| 1732829400 | 151.19 | 2.68 | 1.80 | 149.71 | 151.47999 | 148.52 | 16981 |
| 1732743000 | 148.51 | 2.63 | 1.80 | 145.88 | 148.51 | 145.52 | 24205 |
| 1732656600 | 145.88 | -0.01 | -0.01 | 145.76 | 146.06 | 144 | 22307 |
| 1732570140 | 145.88999 | 1.14 | 0.79 | 146.47 | 146.47 | 144.15 | 23147 |
| 1732310940 | 144.75 | 2.71 | 1.91 | 142.04 | 144.9 | 141.55 | 16091 |
| 1732224600 | 142.04 | 2.2 | 1.57 | 140.55 | 142.75 | 140.4 | 23440 |
| 1732051800 | 139.84 | -1.22 | -0.86 | 142.47999 | 142.47999 | 138.96 | 19219 |
| 1731965340 | 141.06 | 0.17 | 0.12 | 140.97999 | 142.63999 | 139.66 | 21052 |
| 1731619800 | 140.88999 | 0.38 | 0.27 | 141.07 | 141.07 | 139.3 | 19884 |
| 1731533400 | 140.51 | 2.08 | 1.50 | 138.41999 | 141.96 | 137.28 | 23347 |
| 1731446940 | 138.43 | 1.03 | 0.75 | 138.78 | 139.25 | 137.05 | 15086 |
| 1731360540 | 137.4 | 0.91 | 0.67 | 138.99 | 140.25 | 137.4 | 28869 |
| 1731101400 | 136.49 | 1.87 | 1.39 | 136.19999 | 138.3 | 136.05 | 35496 |
| 1731014940 | 134.62 | -6.04 | -4.29 | 140 | 140 | 133.8 | 43543 |
| 1730928600 | 140.66 | 13.46 | 10.58 | 136.22999 | 140.66 | 134.44 | 164508 |
| 1730842200 | 127.2 | -0.36 | -0.28 | 128.84 | 128.84 | 126.48 | 8334 |
| 1730755800 | 127.56 | -3.57 | -2.72 | 130 | 130 | 126.66 | 38425 |
| 1730496600 | 131.13 | 2.17 | 1.68 | 130.13999 | 131.9 | 128.74 | 49944 |
| 1730410200 | 128.96 | -0.54 | -0.42 | 129.5 | 130.47999 | 128.4 | 25534 |
| 1730323800 | 129.5 | 0.5 | 0.39 | 128.37 | 130.69 | 128.19 | 11239 |
| 1730237340 | 129 | 0.69 | 0.54 | 128.97999 | 129.24 | 127.46 | 5684 |
| 1730151000 | 128.31 | 0.94 | 0.74 | 127.37 | 128.99 | 126.5 | 9312 |
| 1729891800 | 127.37 | -0.15 | -0.12 | 127.65 | 128.44999 | 126.15 | 20281 |
| 1729805400 | 127.52 | -0.01 | -0.01 | 127 | 127.74 | 126.36 | 9667 |
| 1729719000 | 127.53 | -0.07 | -0.05 | 128.72999 | 128.72999 | 126.8 | 8272 |
| 1729632600 | 127.6 | 0.24 | 0.19 | 127.35 | 128.1 | 125.84 | 5860 |
| 1729546140 | 127.36 | -1.33 | -1.03 | 128.97 | 129 | 126.9 | 63674 |
| 1729287000 | 128.69 | 1.79 | 1.41 | 127.19 | 128.69999 | 126.11 | 32304 |
| 1729200540 | 126.9 | -0.1 | -0.08 | 127.55 | 128.19999 | 126.5 | 35546 |
| 1729114140 | 127 | 1.12 | 0.89 | 126.72 | 127.34 | 124.98 | 29361 |
| 1729027740 | 125.88 | 2.19 | 1.77 | 124.5 | 127.3 | 124.5 | 32002 |
| 1728941340 | 123.69 | -1.62 | -1.29 | 125.31 | 125.39 | 122.45 | 19745 |
| 1728682200 | 125.31 | 6.4 | 5.38 | 119.98 | 126.35 | 118.89 | 262747 |
| 1728595740 | 118.91 | -0.73 | -0.61 | 118.85 | 119.75 | 118.15 | 62461 |
| 1728509400 | 119.64 | 2.76 | 2.36 | 117.4 | 119.87 | 117.1 | 165059 |
| 1728422940 | 116.88 | 0.48 | 0.41 | 116.43 | 117 | 115.01 | 9451 |
| 1728336600 | 116.4 | 0.85 | 0.74 | 115.5 | 116.45 | 115.01 | 15331 |
| 1728077400 | 115.55 | 2.07 | 1.82 | 113.73 | 115.55 | 113 | 30296 |
| 1727991000 | 113.48 | 0.18 | 0.16 | 113.3 | 113.65 | 111.59 | 20865 |
| 1727904540 | 113.3 | 0.3 | 0.27 | 112.09 | 113.5 | 112 | 12255 |
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
