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 | -1.04 | -0.749603575032 | 138.74 | 141.01 | 136.7485 | 86149 | 138.48868497 | SP |
| 4 | -9.48 | -6.44109253975 | 147.18 | 147.9352 | 135.19 | 71612 | 141.45086284 | SP |
| 12 | 11.48 | 9.09523054983 | 126.22 | 149.6599 | 126.19 | 81286 | 138.35331164 | SP |
| 26 | 27.09 | 24.4914564687 | 110.61 | 149.6599 | 108.43 | 55750 | 131.83760933 | SP |
| 52 | 36.26 | 35.7452681388 | 101.44 | 149.6599 | 97.51 | 55333 | 119.76636072 | SP |
| 156 | 33.77 | 32.4930241509 | 103.93 | 149.6599 | 69.7 | 35715 | 104.12879577 | SP |
| 260 | 78.67 | 133.271218025 | 59.03 | 149.6599 | 37.33 | 28729 | 99.74305793 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 137.69999 | -0.15 | -0.11 | 138.68 | 138.9193 | 137.33 | 51643 |
| 1735601400 | 137.85 | -1.59 | -1.14 | 138 | 138.74 | 136.7485 | 249187 |
| 1735342200 | 139.44 | -1.56 | -1.11 | 139.94999 | 140.8 | 138.44999 | 40080 |
| 1735255800 | 141 | 1.04 | 0.74 | 139.37 | 141.01 | 139.37 | 38096 |
| 1735077840 | 139.96 | 1.57 | 1.13 | 138.74 | 140.12 | 138.5357 | 17231 |
| 1734996600 | 138.38999 | -0.19 | -0.14 | 137.76 | 138.38999 | 136.82 | 109283 |
| 1734737400 | 138.58 | 2.3 | 1.69 | 135.19 | 139.24 | 135.19 | 55451 |
| 1734651000 | 136.28 | -0.05 | -0.04 | 138.38 | 139.27 | 136.24 | 54430 |
| 1734564600 | 136.33 | -6.55 | -4.58 | 143.18 | 143.28 | 135.89009 | 87749 |
| 1734478200 | 142.88 | -2.07 | -1.43 | 144.25 | 144.46 | 142.31 | 199361 |
| 1734391800 | 144.94999 | 0.72 | 0.50 | 144.77 | 145.44999 | 144.4 | 101472 |
| 1734132600 | 144.22999 | -1.2 | -0.83 | 146 | 146 | 143.9 | 51427 |
| 1734046200 | 145.43 | -0.34 | -0.23 | 146.31 | 146.4999 | 145.41 | 64746 |
| 1733959800 | 145.77 | 1.73 | 1.20 | 145.21 | 146.06 | 145.21 | 62114 |
| 1733873400 | 144.04 | -0.52 | -0.36 | 144.52 | 145 | 143.52 | 62781 |
| 1733787000 | 144.56 | -1.69 | -1.16 | 146.88 | 146.9891 | 144.47 | 37378 |
| 1733527800 | 146.25 | -0.27 | -0.18 | 147.16 | 147.16 | 145.8962 | 18489 |
| 1733441400 | 146.52 | -0.37 | -0.25 | 147.36 | 147.9352 | 146.41999 | 34821 |
| 1733355000 | 146.88999 | 0.47 | 0.32 | 147.02 | 147.02 | 146 | 25734 |
| 1733268600 | 146.41999 | -0.75 | -0.51 | 147.18 | 147.71 | 146.38999 | 50804 |
| 1733182200 | 147.16999 | -0.89 | -0.60 | 148.52 | 148.52 | 147.01 | 60543 |
| 1732917840 | 148.06 | -0.06 | -0.04 | 149.05 | 149.235 | 148.06 | 30802 |
| 1732750200 | 148.12 | -0.13 | -0.09 | 149.22 | 149.6599 | 147.61 | 152897 |
| 1732663800 | 148.25 | -0.26 | -0.18 | 148.12 | 148.52 | 147.3645 | 109098 |
| 1732577400 | 148.51 | 1.7 | 1.16 | 148.52 | 148.88999 | 147.44 | 33651 |
| 1732318200 | 146.81 | 1.03 | 0.71 | 146.19 | 147.05 | 146.0641 | 61052 |
| 1732231800 | 145.78 | 1.98 | 1.38 | 144.9 | 146.315 | 144.44999 | 58163 |
| 1732145400 | 143.8 | -0.01 | -0.01 | 144.38999 | 144.38999 | 142.27 | 29311 |
| 1732059000 | 143.81 | 0.04 | 0.03 | 142.63 | 144 | 142.47 | 78266 |
| 1731972600 | 143.77 | 1.14 | 0.80 | 142.86 | 144.3 | 142.47 | 38510 |
| 1731713400 | 142.63 | -0.15 | -0.11 | 142.76 | 142.86 | 141.875 | 56083 |
| 1731627000 | 142.78 | 0.39 | 0.27 | 143.27 | 143.65 | 142.47999 | 99419 |
| 1731540600 | 142.38999 | -1.58 | -1.10 | 144.9 | 144.9 | 142.35499 | 35115 |
| 1731454200 | 143.97 | -1.67 | -1.15 | 145.09 | 145.61 | 143.25 | 214961 |
| 1731367800 | 145.63999 | 3.65 | 2.57 | 143.91999 | 146.1291 | 143.7601 | 75644 |
| 1731108600 | 141.99 | 1.3 | 0.92 | 141.08 | 142.37 | 140.8 | 39307 |
| 1731022200 | 140.69 | -1.96 | -1.37 | 142.37 | 142.37 | 140.565 | 57877 |
| 1730935800 | 142.65 | 9.78 | 7.36 | 140.35 | 142.88999 | 139.71 | 98416 |
| 1730849400 | 132.87 | 1.96 | 1.50 | 130.71 | 132.88 | 130.71 | 23102 |
| 1730763000 | 130.91 | -0.83 | -0.63 | 131.44 | 131.455 | 130.12 | 45851 |
| 1730500200 | 131.74 | -0.22 | -0.17 | 132.4 | 132.85 | 131.5821 | 15961 |
| 1730413800 | 131.96 | -1.96 | -1.46 | 133.49 | 133.525 | 131.86 | 25418 |
| 1730327400 | 133.91999 | -0.32 | -0.24 | 134.08 | 135.28 | 133.8779 | 13694 |
| 1730241000 | 134.238 | -0.06 | -0.05 | 134.02 | 134.525 | 133.835 | 34888 |
| 1730154600 | 134.3 | 2.01 | 1.52 | 133.29 | 134.51 | 133.29 | 53761 |
| 1729895400 | 132.29 | -0.87 | -0.65 | 134 | 134 | 131.80009 | 21668 |
| 1729809000 | 133.16 | 1.32 | 1.00 | 132.66999 | 133.32 | 132.44 | 36479 |
| 1729722600 | 131.84 | -1.78 | -1.33 | 133.24 | 133.59 | 131.05 | 1395641 |
| 1729636200 | 133.62 | -0.6 | -0.45 | 134.13999 | 134.13999 | 132.94999 | 48790 |
| 1729549800 | 134.22 | -1.32 | -0.97 | 135.55 | 135.65 | 133.975 | 26882 |
| 1729290600 | 135.54 | 0.62 | 0.46 | 135.3 | 136.01 | 134.68 | 25628 |
| 1729204200 | 134.91999 | 1.01 | 0.75 | 134.31 | 135.16749 | 134.13 | 24508 |
| 1729117800 | 133.91 | 1.73 | 1.31 | 133.26 | 134.13999 | 132.935 | 38600 |
| 1729031400 | 132.18 | 0.99 | 0.75 | 131.88 | 133.19999 | 131.88 | 24316 |
| 1728945000 | 131.19 | 1.49 | 1.15 | 130 | 131.25 | 129.83 | 40052 |
| 1728685800 | 129.69999 | 2.33 | 1.83 | 127.82 | 129.7794 | 127.82 | 48424 |
| 1728599400 | 127.37 | -0.57 | -0.45 | 127.7 | 127.7 | 126.815 | 21838 |
| 1728513000 | 127.94 | 1.2 | 0.95 | 126.79 | 128.25 | 126.78 | 30839 |
| 1728426600 | 126.74 | 0.7 | 0.56 | 126.22 | 127.01 | 126.19 | 28498 |
| 1728340200 | 126.04 | -1.15 | -0.90 | 127.2 | 127.2 | 125.6714 | 16615 |
| 1728081000 | 127.19 | 2.16 | 1.73 | 126.51 | 127.19 | 125.795 | 32454 |
| 1727994600 | 125.03 | 0.16 | 0.13 | 124.43 | 125.03 | 124.0201 | 9761 |
| 1727908200 | 124.87 | 0.67 | 0.54 | 124.07 | 125 | 124.07 | 15101 |
| 1727821800 | 124.2 | -0.68 | -0.54 | 124.72 | 124.72 | 123.615 | 19201 |
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
