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 | -0.56 | -0.411583125092 | 136.06 | 139.38 | 129.67 | 223 | 134.34632224 | CS |
| 4 | 6.17 | 4.77074151396 | 129.33 | 163.75 | 125.23 | 237 | 139.03366049 | CS |
| 12 | -9.3 | -6.4226519337 | 144.8 | 163.75 | 118.25 | 158 | 134.77406638 | CS |
| 26 | -19.5 | -12.5806451613 | 155 | 166 | 118.25 | 223 | 142.9998784 | CS |
| 52 | -52.71 | -28.0059507996 | 188.21 | 209.96 | 118.25 | 252 | 158.35408662 | CS |
| 156 | -58.5 | -30.1546391753 | 194 | 249.99 | 118.25 | 923 | 183.84912044 | CS |
| 260 | 60.5 | 80.6666666667 | 75 | 270 | 52.05 | 959 | 166.74382726 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 135.5 | -0.5 | -0.37 | 133.47 | 139.51 | 132.01 | 631 |
| 1734996600 | 136 | 0.99 | 0.73 | 130 | 136.5 | 130 | 72 |
| 1734737400 | 135.01 | -2.02 | -1.47 | 132.01 | 135.01 | 129.66999 | 116 |
| 1734651000 | 137.02869 | 7.03 | 5.41 | 135 | 137.02869 | 130.57 | 139 |
| 1734564600 | 130 | -6 | -4.41 | 132.62 | 136 | 130 | 312 |
| 1734478200 | 136 | -0.06 | -0.04 | 136.06 | 139.38 | 133.36 | 476 |
| 1734391800 | 136.06 | -3.96 | -2.83 | 149 | 149 | 136.06 | 99 |
| 1734132600 | 140.02 | 4.02 | 2.96 | 146.8 | 146.8 | 134.43 | 809 |
| 1734046200 | 136 | -0.13 | -0.10 | 142.8 | 142.8 | 135 | 73 |
| 1733959800 | 136.13 | -2.87 | -2.06 | 147.91999 | 147.91999 | 136.13 | 25 |
| 1733873400 | 139 | 0 | 0.00 | 135.24 | 147.9 | 135.24 | 108 |
| 1733787000 | 139 | -9.5 | -6.40 | 142 | 142 | 139 | 797 |
| 1733527800 | 148.5 | 0 | 0.00 | 153.88999 | 153.88999 | 148.5 | 29 |
| 1733441400 | 148.5 | 5.51 | 3.85 | 142 | 163.75 | 127.8 | 557 |
| 1733355000 | 142.99 | -0.01 | -0.01 | 143 | 143 | 132.1 | 119 |
| 1733268600 | 143 | 8.93 | 6.66 | 139.82 | 148 | 134 | 314 |
| 1733182200 | 134.0706 | 0 | 0.00 | 139.82 | 139.82 | 134.0706 | 22 |
| 1732917840 | 134.0706 | -0.75 | -0.56 | 139.82 | 139.82 | 134.0706 | 51 |
| 1732750200 | 134.82 | 6.19 | 4.81 | 129.1 | 139.77 | 125.23 | 356 |
| 1732663800 | 128.6276 | 0.68 | 0.53 | 129.33 | 129.33 | 128.6276 | 34 |
| 1732577400 | 127.95 | 2.83 | 2.26 | 130 | 130 | 127.5263 | 306 |
| 1732318200 | 125.125 | 4.1 | 3.38 | 129.47999 | 129.97 | 125.125 | 206 |
| 1732231800 | 121.03 | 0 | 0.00 | 129.69 | 129.69 | 121.03 | 31 |
| 1732145400 | 121.03 | -8.01 | -6.21 | 122.79 | 122.79 | 121.03 | 213 |
| 1732059000 | 129.04 | 9.22 | 7.69 | 131.78 | 132.26 | 122.8 | 51 |
| 1731972600 | 119.82 | -11.96 | -9.08 | 131.78 | 131.78 | 119.82 | 33 |
| 1731713400 | 131.78 | 0 | 0.00 | 133.9 | 133.9 | 131.78 | 13 |
| 1731627000 | 131.78 | 0 | 0.00 | 136.38 | 136.38 | 124.79 | 55 |
| 1731540600 | 131.78 | 10.78 | 8.91 | 133.1 | 133.1 | 131.78 | 57 |
| 1731454200 | 121 | -13.79 | -10.23 | 134.58 | 134.89169 | 121 | 513 |
| 1731367800 | 134.79 | 9.96 | 7.98 | 125.21 | 134.79 | 125.21 | 94 |
| 1731108600 | 124.83 | 0 | 0.00 | 135.94999 | 135.94999 | 124.83 | 23 |
| 1731022200 | 124.83 | -7.17 | -5.43 | 125.21 | 125.21 | 124.83 | 9 |
| 1730935800 | 132 | -0.85 | -0.64 | 136.38999 | 136.38999 | 130.88999 | 214 |
| 1730849400 | 132.85 | 0 | 0.00 | 136.53 | 136.53 | 127.36 | 28 |
| 1730763000 | 132.85 | 7.85 | 6.28 | 135.78 | 135.78 | 125.53 | 261 |
| 1730500200 | 125 | 4.96 | 4.13 | 125 | 130 | 125 | 29 |
| 1730413800 | 120.04 | -5.08 | -4.06 | 124.99 | 124.99 | 118.28 | 162 |
| 1730327400 | 125.12 | -4.7 | -3.62 | 133.08 | 133.08 | 125.12 | 75 |
| 1730241000 | 129.82 | -5.18 | -3.84 | 135 | 137.125 | 118.25 | 364 |
| 1730154600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 77 |
| 1729895400 | 135 | -1 | -0.74 | 137.3 | 137.3 | 135 | 72 |
| 1729809000 | 136 | 0 | 0.00 | 138.06 | 138.06 | 136 | 19 |
| 1729722600 | 136 | -1 | -0.73 | 137 | 137 | 136 | 92 |
| 1729636200 | 137 | -0.2 | -0.15 | 140 | 140 | 137 | 138 |
| 1729549800 | 137.19999 | -2.8 | -2.00 | 140 | 140 | 134.46 | 86 |
| 1729290600 | 140 | 0 | 0.00 | 139.8 | 140 | 139.8 | 23 |
| 1729204200 | 140 | 2.7 | 1.97 | 136 | 140 | 134.75 | 136 |
| 1729117800 | 137.3 | 4.79 | 3.61 | 139 | 139 | 136 | 208 |
| 1729031400 | 132.51 | 0.05 | 0.04 | 140 | 140 | 132.5 | 201 |
| 1728945000 | 132.46 | -3.59 | -2.64 | 136.06 | 136.68 | 132.46 | 161 |
| 1728685800 | 136.05 | 0 | 0.00 | 136 | 137 | 136 | 29 |
| 1728599400 | 136.05 | 1.8 | 1.34 | 133.8 | 137 | 133.8 | 453 |
| 1728513000 | 134.25 | -1.85 | -1.36 | 135.02 | 135.1 | 134.25 | 145 |
| 1728426600 | 136.1 | 0 | 0.00 | 139.79 | 139.79 | 136.1 | 15 |
| 1728340200 | 136.1 | 0 | 0.00 | 136.1 | 136.1 | 136.1 | 15 |
| 1728081000 | 136.1 | -3.9 | -2.79 | 140 | 140 | 136.1 | 27 |
| 1727994600 | 140 | -0.9 | -0.64 | 140 | 140 | 139 | 47 |
| 1727908200 | 140.9 | -4.6 | -3.16 | 144.8 | 144.8 | 139.02 | 109 |
| 1727821800 | 145.5 | 0.55 | 0.38 | 144.8 | 145.5 | 140 | 35 |
| 1727735400 | 144.94999 | -1.85 | -1.26 | 144.1 | 144.94999 | 140.3 | 105 |
| 1727476200 | 146.8 | -1.09 | -0.74 | 146.8 | 146.8 | 143.3 | 81 |
| 1727389800 | 147.88999 | -1.55 | -1.04 | 148 | 148 | 135 | 223 |
| 1727303400 | 149.44 | 13.59 | 10.00 | 147.94999 | 149.44 | 146.75 | 20 |
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
