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 | -5.78 | -4.07673860911 | 141.78 | 146.6166 | 135.5201 | 449998 | 141.48545901 | SP |
| 4 | 3.89 | 2.94451593369 | 132.11 | 151.04 | 125.89 | 572137 | 141.61636129 | SP |
| 12 | 27.23 | 25.0344764181 | 108.77 | 151.04 | 105.53 | 574899 | 130.71168531 | SP |
| 26 | 35.45 | 35.2560914968 | 100.55 | 151.04 | 95.4 | 606574 | 118.25549489 | SP |
| 52 | 75 | 122.950819672 | 61 | 151.04 | 58.82 | 656727 | 102.71465773 | SP |
| 156 | -12.78 | -8.58986422906 | 148.78 | 155.8163 | 48.73 | 1182493 | 87.07340333 | SP |
| 260 | 51 | 60 | 85 | 155.8163 | 14.25 | 1870103 | 66.71994692 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 138.8 | 0.49 | 0.35 | 139.22999 | 142.5 | 138.6421 | 422966 |
| 1730413800 | 138.31 | -5.7 | -3.96 | 143.63999 | 144.65 | 138.28 | 468436 |
| 1730327400 | 144.01 | 1.93 | 1.36 | 142.6 | 146.6166 | 142.6 | 401681 |
| 1730241000 | 142.08 | -2.53 | -1.75 | 143.63999 | 144.86 | 141.815 | 345087 |
| 1730154600 | 144.61 | 4.74 | 3.39 | 141.78 | 145.13 | 141.78 | 382870 |
| 1729895400 | 139.87 | -4.68 | -3.24 | 146.32 | 146.812 | 138.69 | 555497 |
| 1729809000 | 144.55 | 0.32 | 0.22 | 144.5 | 144.88999 | 141.975 | 317794 |
| 1729722600 | 144.22999 | -0.52 | -0.36 | 144.01 | 145.25 | 142.29 | 369320 |
| 1729636200 | 144.75 | -0.64 | -0.44 | 143.72999 | 145.38 | 141.28 | 1799081 |
| 1729549800 | 145.38999 | -4.03 | -2.70 | 148.54 | 149.4 | 144.72999 | 439594 |
| 1729290600 | 149.41999 | 0.12 | 0.08 | 149.29 | 150.1 | 146.66 | 423125 |
| 1729204200 | 149.3 | 1.45 | 0.98 | 150 | 151.04 | 148.96 | 454047 |
| 1729117800 | 147.85 | 4.9 | 3.43 | 144.33 | 148.2399 | 143.6438 | 703831 |
| 1729031400 | 142.94999 | 1.25 | 0.88 | 145 | 147.22999 | 142.37 | 993975 |
| 1728945000 | 141.69999 | 2.6 | 1.87 | 140.18 | 142.4 | 138.9101 | 543768 |
| 1728685800 | 139.1 | 7.3 | 5.54 | 134 | 140.1 | 134 | 827415 |
| 1728599400 | 131.8 | -1.16 | -0.87 | 133.49 | 133.4909 | 130.31 | 318208 |
| 1728513000 | 132.96 | 3.1 | 2.39 | 129.33 | 133.84 | 128.84 | 398989 |
| 1728426600 | 129.86 | 2.2 | 1.72 | 129.18 | 130.44999 | 128.22999 | 382777 |
| 1728340200 | 127.66 | -4.79 | -3.62 | 132.11 | 132.16999 | 125.89 | 448894 |
| 1728081000 | 132.44999 | 6.37 | 5.05 | 129.58 | 132.69 | 128.25 | 709263 |
| 1727994600 | 126.08 | -1.87 | -1.46 | 126.85 | 126.87 | 124.17 | 447613 |
| 1727908200 | 127.95 | 0.25 | 0.20 | 127.44 | 129 | 126.46 | 230340 |
| 1727821800 | 127.7 | -2.09 | -1.61 | 129.18 | 129.68 | 125.27 | 564214 |
| 1727735400 | 129.79 | 1.36 | 1.06 | 127.71 | 130.0999 | 125.8 | 311566 |
| 1727476200 | 128.43 | 0.96 | 0.75 | 127.93 | 130.91 | 127.6 | 340865 |
| 1727389800 | 127.47 | 2.05 | 1.63 | 126.7 | 128.28 | 125.42 | 473095 |
| 1727303400 | 125.42 | -2.45 | -1.92 | 127.76 | 128.52 | 124.45 | 463534 |
| 1727217000 | 127.87 | -3.87 | -2.94 | 130.08 | 130.08 | 126.595 | 598724 |
| 1727130600 | 131.74 | 0.47 | 0.36 | 132.09 | 133.59 | 131.02 | 329348 |
| 1726871400 | 131.27 | -1.34 | -1.01 | 131.5 | 131.71269 | 129.32 | 391036 |
| 1726785000 | 132.61 | 4.36 | 3.40 | 132.35 | 133.5 | 129.5055 | 615328 |
| 1726698600 | 128.25 | -1.28 | -0.99 | 129.93 | 132.60499 | 127.51 | 653930 |
| 1726612200 | 129.53 | 2.09 | 1.64 | 128.27 | 130.72999 | 128 | 564399 |
| 1726525800 | 127.44 | 4.41 | 3.58 | 124.42 | 127.6 | 124.42 | 434621 |
| 1726266600 | 123.03 | 1.22 | 1.00 | 123.03 | 124.25 | 122.1 | 408214 |
| 1726180200 | 121.81 | 0.84 | 0.69 | 121.92 | 122.35 | 118.85 | 397244 |
| 1726093800 | 120.97 | -1.85 | -1.51 | 121.2 | 121.6599 | 113.6832 | 1015283 |
| 1726007400 | 122.82 | -3.69 | -2.92 | 128.27 | 128.27 | 118.6 | 841013 |
| 1725921000 | 126.51 | 5.02 | 4.13 | 124.67 | 128.79 | 124.35 | 672184 |
| 1725661800 | 121.49 | -5.76 | -4.53 | 126.7 | 129.13 | 120.64 | 1150618 |
| 1725575400 | 127.25 | -4.03 | -3.07 | 132.83 | 133.19999 | 125.43 | 612462 |
| 1725489000 | 131.28 | 0.09 | 0.07 | 131.62 | 134.38 | 129.6 | 600453 |
| 1725402600 | 131.19 | -2.87 | -2.14 | 132.31 | 135.3 | 129.31 | 1041940 |
| 1725057000 | 134.06 | 3.55 | 2.72 | 131.66999 | 134.5 | 129.77 | 632876 |
| 1724970600 | 130.51 | 3.18 | 2.50 | 128.77 | 131.8799 | 125.93 | 816397 |
| 1724884200 | 127.33 | 1.12 | 0.89 | 125.38 | 129.3021 | 124.96 | 925436 |
| 1724797800 | 126.21 | 1.71 | 1.37 | 124.81 | 126.49 | 124.6 | 392004 |
| 1724711400 | 124.5 | 1.31 | 1.06 | 124.65 | 126.49 | 123.64 | 531469 |
| 1724452200 | 123.19 | 2.97 | 2.47 | 121.27 | 124.1799 | 120.531 | 750815 |
| 1724365800 | 120.22 | 1.81 | 1.53 | 118.64 | 120.24 | 118.41 | 367553 |
| 1724279400 | 118.41 | -0.44 | -0.37 | 119.75 | 119.95 | 116.51 | 447850 |
| 1724193000 | 118.85 | -1.26 | -1.05 | 119.89 | 120.05 | 118.25 | 388853 |
| 1724106600 | 120.11 | 1.96 | 1.66 | 118.51 | 120.225 | 118.4 | 425171 |
| 1723847400 | 118.15 | 2.02 | 1.74 | 116.21 | 118.21 | 115.95 | 368770 |
| 1723761000 | 116.13 | 3.33 | 2.95 | 116.49 | 117.7 | 114.76 | 468479 |
| 1723674600 | 112.8 | 4.08 | 3.75 | 109.5 | 113.31 | 109.31 | 583389 |
| 1723588200 | 108.72 | 2.48 | 2.33 | 107.98 | 108.92 | 105.69 | 401875 |
| 1723501800 | 106.24 | -1.57 | -1.46 | 108.77 | 109.24 | 105.53 | 463345 |
| 1723242600 | 107.81 | 1.36 | 1.28 | 106.51 | 108.6795 | 105.21 | 479131 |
| 1723156200 | 106.45 | 4.81 | 4.73 | 103.61 | 106.9799 | 103.2 | 547068 |
| 1723069800 | 101.64 | 0.37 | 0.37 | 105 | 107.65 | 101.33 | 775520 |
| 1722983400 | 101.27 | 3.92 | 4.03 | 98.26 | 104.85 | 97.27 | 895276 |
| 1722897000 | 97.35 | -8.83 | -8.32 | 99.11 | 99.69 | 95.43 | 1282738 |
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
