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 | -19.77 | -13.1126882006 | 150.77 | 158.1 | 126.0432 | 659532 | 139.53030251 | SP |
| 4 | -17.8 | -11.9623655914 | 148.8 | 165.86 | 126.0432 | 600607 | 143.7367922 | SP |
| 12 | 46.1 | 54.2991755006 | 84.9 | 170.13 | 79.15 | 468070 | 130.36095024 | SP |
| 26 | 69.03 | 111.392609327 | 61.97 | 170.13 | 61.0785 | 421232 | 108.75660673 | SP |
| 52 | 82.92 | 172.462562396 | 48.08 | 170.13 | 32.13 | 281210 | 92.19464443 | SP |
| 156 | 100.5 | 329.508196721 | 30.5 | 170.13 | 11.65 | 223421 | 56.22774335 | SP |
| 260 | 86 | 191.111111111 | 45 | 170.13 | 11.65 | 156377 | 57.8666506 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 133.72 | 4.88 | 3.79 | 136.1 | 136.1 | 126.0432 | 917626 |
| 1721255400 | 128.84 | -20.94 | -13.98 | 138.5 | 139.12 | 128.8 | 1019301 |
| 1721169000 | 149.78 | -2.26 | -1.49 | 152.51 | 153.1 | 145.34 | 417197 |
| 1721082600 | 152.04 | -0.29 | -0.19 | 154.82 | 156.49 | 149.5375 | 430337 |
| 1720823400 | 152.33 | 2.91 | 1.95 | 150.77 | 158.1 | 148.94999 | 513199 |
| 1720737000 | 149.41999 | -13.62 | -8.35 | 165.86 | 165.86 | 147.66 | 1070457 |
| 1720650600 | 163.04 | 6.49 | 4.15 | 160.8 | 163.99 | 158.1291 | 451850 |
| 1720564200 | 156.55 | 4.43 | 2.91 | 155.72999 | 160.183 | 152 | 638372 |
| 1720477800 | 152.12 | 5.39 | 3.67 | 149.66 | 154.85 | 149.25 | 351864 |
| 1720218600 | 146.72999 | -2.82 | -1.89 | 149.93 | 152.11 | 146 | 497099 |
| 1720040640 | 149.55 | 8.97 | 6.38 | 139.76 | 149.94999 | 139.56 | 374793 |
| 1719959400 | 140.58 | -0.01 | -0.01 | 136.18 | 140.6 | 136.08 | 428790 |
| 1719873000 | 140.59 | 2.37 | 1.71 | 139.38999 | 141.22999 | 131.91999 | 417357 |
| 1719613800 | 138.22 | 0 | 0.00 | 138.22 | 138.22 | 138.22 | 0 |
| 1719527400 | 138.22 | -4.19 | -2.94 | 139.58 | 142.5 | 136.54 | 395319 |
| 1719441000 | 142.41 | 0.17 | 0.12 | 142.08 | 145.3987 | 136.78 | 573678 |
| 1719354600 | 142.24 | 9.81 | 7.41 | 136.3 | 142.6 | 133.0926 | 619431 |
| 1719268200 | 132.43 | -14.16 | -9.66 | 141.08 | 143.345 | 132.01 | 990690 |
| 1719009000 | 146.59 | -7.53 | -4.89 | 148.8 | 153.19999 | 142.68 | 703574 |
| 1718922600 | 154.12 | -10.47 | -6.36 | 169.77 | 170.13 | 151.43 | 977080 |
| 1718749800 | 164.59 | 6.74 | 4.27 | 158 | 165.69999 | 157.65 | 528319 |
| 1718663400 | 157.85 | 2.39 | 1.54 | 158.36 | 159.68 | 152.68 | 550781 |
| 1718404200 | 155.46 | 3.63 | 2.39 | 151.37 | 156.05 | 149.6 | 505967 |
| 1718317800 | 151.83 | 8.82 | 6.17 | 151 | 152.94 | 147.8911 | 463016 |
| 1718231400 | 143.01 | 8.5 | 6.32 | 139.38 | 144.595 | 138.88999 | 467074 |
| 1718145000 | 134.51 | -0.36 | -0.27 | 134.82 | 135.77 | 130.53 | 232402 |
| 1718058600 | 134.87 | 2.38 | 1.80 | 130.61 | 137.06 | 128.1111 | 406121 |
| 1717799400 | 132.49 | -0.39 | -0.29 | 131.31 | 134.29 | 128.96 | 360647 |
| 1717713000 | 132.88 | -2.7 | -1.99 | 136.88999 | 139.0196 | 129.13 | 633471 |
| 1717626600 | 135.58 | 11.77 | 9.51 | 127.84 | 135.6699 | 126.56 | 482188 |
| 1717540200 | 123.81 | 1 | 0.81 | 123.81 | 124.22 | 120.39 | 322310 |
| 1717453800 | 122.81 | 5.45 | 4.64 | 123.68 | 124.011 | 118.37 | 527805 |
| 1717194600 | 117.36 | -2.39 | -2.00 | 122.3 | 122.52 | 111.7995 | 616100 |
| 1717108200 | 119.75 | -5.63 | -4.49 | 124.65 | 126.4838 | 118.19 | 533307 |
| 1717021800 | 125.38 | -1.52 | -1.20 | 123.56 | 126.84 | 121.26 | 459852 |
| 1716935400 | 126.9 | 9.47 | 8.06 | 122.95 | 128.63999 | 121.5 | 654499 |
| 1716589800 | 117.43 | 4.91 | 4.36 | 114.09 | 117.49 | 112.5 | 339248 |
| 1716503400 | 112.52 | 7.71 | 7.36 | 112.7 | 116.125 | 110.0721 | 858907 |
| 1716417000 | 104.81 | 0.47 | 0.45 | 105.04 | 105.92 | 102.06 | 332664 |
| 1716330600 | 104.34 | 0.07 | 0.07 | 101.72 | 104.4656 | 101.24 | 163821 |
| 1716244200 | 104.27 | 4.63 | 4.65 | 101.27 | 104.9999 | 101.11 | 230940 |
| 1715985000 | 99.64 | -2.76 | -2.70 | 103.31 | 103.68 | 98.14 | 354904 |
| 1715898600 | 102.4 | -0.81 | -0.78 | 103.01 | 104.98 | 102.31 | 309261 |
| 1715812200 | 103.21 | 6.44 | 6.65 | 99.05 | 103.21 | 97.86 | 401634 |
| 1715725800 | 96.77 | 3 | 3.20 | 93 | 97 | 92.25 | 588086 |
| 1715639400 | 93.77 | 0.84 | 0.90 | 94.22 | 94.89 | 92.19 | 217441 |
| 1715380200 | 92.93 | 1.88 | 2.06 | 93.28 | 95.5 | 92.19 | 237728 |
| 1715293800 | 91.05 | -2.21 | -2.37 | 93.24 | 93.59 | 90.36 | 205701 |
| 1715207400 | 93.26 | 0.12 | 0.13 | 91.34 | 94 | 91 | 162204 |
| 1715121000 | 93.14 | -2.44 | -2.55 | 94.7 | 95.12 | 92.19 | 283486 |
| 1715034600 | 95.58 | 5.61 | 6.24 | 91.53 | 95.58 | 90.86 | 363778 |
| 1714775400 | 89.97 | 4.91 | 5.77 | 88.55 | 90.35 | 87.69 | 259102 |
| 1714689000 | 85.06 | 4.03 | 4.97 | 83.63 | 85.61 | 81.03 | 224233 |
| 1714602600 | 81.03 | -6.65 | -7.58 | 84.69 | 86.5911 | 79.15 | 354083 |
| 1714516200 | 87.68 | -3.47 | -3.81 | 90.3 | 92.425 | 87.6 | 215738 |
| 1714429800 | 91.15 | 0.48 | 0.53 | 90.36 | 91.3 | 87.52 | 268868 |
| 1714170600 | 90.67 | 6.61 | 7.86 | 84.9 | 91.41 | 84.33 | 308234 |
| 1714084200 | 84.06 | 4.36 | 5.47 | 79.09 | 85.06 | 77.77 | 295053 |
| 1713997800 | 79.7 | -1.48 | -1.82 | 84.79 | 85.1356 | 78.84 | 281056 |
| 1713911400 | 81.18 | 4 | 5.18 | 78.78 | 81.79 | 78.19 | 359885 |
| 1713825000 | 77.18 | 3.86 | 5.26 | 75.49 | 78.1 | 73.35 | 400996 |
| 1713565800 | 73.32 | -10.94 | -12.98 | 82.39 | 83.7747 | 72.3001 | 619591 |
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
