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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 135.21 | -1.31 | -0.96 | 137.25 | 137.25 | 132.59 | 447863 |
| 1721342100 | 136.52 | -2.05 | -1.48 | 139.47 | 141.46 | 135.13 | 258583 |
| 1721255700 | 138.57 | -2.23 | -1.58 | 139.01 | 140.4 | 135.77 | 261854 |
| 1721169300 | 140.8 | 3.76 | 2.74 | 138.07 | 142.21 | 138.02 | 498011 |
| 1721082900 | 137.04 | -1.04 | -0.75 | 138.91 | 140.43 | 136.88999 | 327109 |
| 1720823700 | 138.08 | 2.37 | 1.75 | 136.41 | 140.87 | 135.22999 | 429310 |
| 1720737300 | 135.71 | -1.63 | -1.19 | 137.8 | 139.87 | 134.735 | 416520 |
| 1720650900 | 137.34 | 0.89 | 0.65 | 136.68 | 139.03 | 135.94 | 298497 |
| 1720564500 | 136.44999 | -0.01 | -0.01 | 136.6 | 138.85 | 135.84 | 244541 |
| 1720478100 | 136.46 | 0.65 | 0.48 | 137.85 | 137.85 | 134.81 | 154983 |
| 1720218900 | 135.81 | 1.63 | 1.21 | 134.46 | 136.3 | 132.375 | 107292 |
| 1720040640 | 134.18 | -2.09 | -1.53 | 136.06 | 136.78 | 133.02 | 147812 |
| 1719959700 | 136.27 | 2.29 | 1.71 | 134.28 | 137.58 | 133.82 | 245407 |
| 1719873300 | 133.97999 | -1.42 | -1.05 | 135.68 | 138.11 | 132.27 | 215249 |
| 1719614100 | 135.4 | 0 | 0.00 | 135.4 | 135.4 | 135.4 | 0 |
| 1719527700 | 135.4 | 2.75 | 2.07 | 132.5 | 136.65 | 132.26 | 200506 |
| 1719441300 | 132.65 | -3.14 | -2.31 | 135.69 | 135.79 | 131.5 | 199169 |
| 1719354900 | 135.79 | 6.4 | 4.95 | 134.47 | 138.75 | 133.44999 | 629131 |
| 1719268500 | 129.38999 | 1.54 | 1.20 | 129.02 | 130.13999 | 126.37 | 362623 |
| 1719009300 | 127.85 | 6.23 | 5.12 | 122.18 | 128.27 | 121.36 | 322272 |
| 1718922900 | 121.62 | -1.57 | -1.27 | 123.22 | 123.4 | 121.07 | 234132 |
| 1718750100 | 123.19 | -1.4 | -1.12 | 125.1 | 125.72 | 123.19 | 305805 |
| 1718663700 | 124.59 | -3.05 | -2.39 | 127.64 | 128.97 | 123.04 | 295890 |
| 1718404500 | 127.64 | -0.2 | -0.16 | 126.36 | 128.649 | 124.58 | 209012 |
| 1718318100 | 127.84 | -3.43 | -2.61 | 131.53 | 132.08 | 127.58 | 261627 |
| 1718231700 | 131.27 | -0.66 | -0.50 | 132.37 | 134.01499 | 124.9 | 680284 |
| 1718145300 | 131.93 | 0.45 | 0.34 | 131.44 | 134.91 | 130.28 | 209872 |
| 1718058900 | 131.47999 | -5.69 | -4.15 | 136.87 | 138.38 | 131.25 | 238417 |
| 1717799700 | 137.16999 | -1.33 | -0.96 | 138.18 | 138.81 | 133.75399 | 131259 |
| 1717713300 | 138.5 | 0 | 0.00 | 138.58 | 139.41999 | 135.60499 | 163349 |
| 1717626900 | 138.5 | 4.04 | 3.00 | 135.66 | 140.09 | 134.19999 | 250834 |
| 1717540500 | 134.46 | -0.85 | -0.63 | 135.12 | 136.065 | 133.11 | 239195 |
| 1717454100 | 135.31 | 0.21 | 0.16 | 135.44 | 139.03 | 133.88999 | 378439 |
| 1717194900 | 135.1 | -2.35 | -1.71 | 139.47 | 143.76 | 134.845 | 587045 |
| 1717108500 | 137.44999 | 4.94 | 3.73 | 132.84 | 138.36 | 131.37 | 511857 |
| 1717022100 | 132.51 | 5.18 | 4.07 | 126.34 | 133.245 | 126.15 | 569715 |
| 1716935700 | 127.33 | -3.08 | -2.36 | 130.60499 | 130.865 | 125.87 | 121963 |
| 1716590100 | 130.41 | 0.97 | 0.75 | 129.26 | 131.16999 | 126.79 | 250225 |
| 1716503700 | 129.44 | -1.7 | -1.30 | 131.44999 | 132.26 | 127.78 | 405348 |
| 1716417300 | 131.13999 | 8.29 | 6.75 | 123.1 | 133.085 | 122.7266 | 1393997 |
| 1716330900 | 122.85 | 1.78 | 1.47 | 120.85 | 123.51 | 120.85 | 682413 |
| 1716244500 | 121.07 | -0.05 | -0.04 | 121.02 | 122.135 | 120.12 | 386706 |
| 1715985300 | 121.12 | -1.68 | -1.37 | 123.06 | 124.76 | 120.02 | 690041 |
| 1715898900 | 122.8 | -1.24 | -1.00 | 125.27 | 126 | 122.45 | 503754 |
| 1715812500 | 124.04 | -0.78 | -0.62 | 125.85 | 128.25 | 123.69 | 998212 |
| 1715726100 | 124.82 | -7.2 | -5.45 | 131.93 | 132.59 | 116.625 | 1238109 |
| 1715639700 | 132.02 | -1.44 | -1.08 | 134.01 | 134.97999 | 131.43 | 340234 |
| 1715380500 | 133.46 | 0.33 | 0.25 | 133.62 | 135.84 | 132.59 | 218271 |
| 1715294100 | 133.13 | -0.8 | -0.60 | 134.8 | 134.8 | 132.8 | 201494 |
| 1715207700 | 133.93 | -2.05 | -1.51 | 135 | 137.32 | 133.52 | 389377 |
| 1715121300 | 135.97999 | 1.98 | 1.48 | 135.16 | 137.65 | 134.5 | 504586 |
| 1715034900 | 134 | -3.2 | -2.33 | 138.36 | 138.36 | 133.53 | 441367 |
| 1714775700 | 137.19999 | -3.9 | -2.76 | 141.96 | 142.36 | 135.1588 | 511413 |
| 1714689300 | 141.1 | 0.09 | 0.06 | 141.79 | 143.99 | 139.26 | 318478 |
| 1714602900 | 141.01 | 2.57 | 1.86 | 137.81 | 142.55 | 136 | 411204 |
| 1714516500 | 138.44 | -1.71 | -1.22 | 139.88 | 141.47 | 137 | 260534 |
| 1714430100 | 140.15 | 4.25 | 3.13 | 136.47999 | 142.43 | 136.47999 | 269028 |
| 1714170900 | 135.9 | -1.03 | -0.75 | 137 | 139.805 | 133.38999 | 226133 |
| 1714084500 | 136.93 | -6.25 | -4.37 | 140.59 | 141 | 136.19 | 376771 |
| 1713998100 | 143.18 | -1.65 | -1.14 | 144 | 146.4 | 141.01 | 244223 |
| 1713911700 | 144.83 | 2.73 | 1.92 | 143.3 | 147.44999 | 143.3 | 219220 |
| 1713825300 | 142.1 | 1.93 | 1.38 | 140.47999 | 144.33 | 140.41 | 245594 |
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
