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 | -9.05 | -6.32645927997 | 143.05 | 143.59 | 132.97 | 1661873 | 138.71530898 | CS |
| 4 | 8.02 | 6.36608985553 | 125.98 | 144.9 | 124.89 | 1935158 | 137.09607212 | CS |
| 12 | -8.82 | -6.17560565747 | 142.82 | 150.08 | 124.89 | 1727541 | 137.2472462 | CS |
| 26 | 1.43 | 1.07867541676 | 132.57 | 150.08 | 124.16 | 1721572 | 136.48634652 | CS |
| 52 | -3.8 | -2.75761973875 | 137.8 | 155.35 | 124.16 | 1678857 | 137.36453646 | CS |
| 156 | -16.76 | -11.1170071637 | 150.76 | 162.62 | 96.8 | 1740566 | 131.74983372 | CS |
| 260 | 50.65 | 60.7678464307 | 83.35 | 179.57 | 61.63 | 1735716 | 124.60527743 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 133.01 | -3.45 | -2.53 | 137.05 | 137.57 | 132.91 | 1715433 |
| 1734478800 | 136.46 | -1.21 | -0.88 | 136.62 | 139.34 | 136.19999 | 2413100 |
| 1734392400 | 137.66999 | -1.33 | -0.96 | 138.51 | 139.33 | 137 | 1549165 |
| 1734133200 | 139 | -1.91 | -1.36 | 140.41999 | 140.465 | 137.29 | 1448323 |
| 1734046800 | 140.91 | -0.28 | -0.20 | 139.88999 | 141.715 | 139.88 | 959362 |
| 1733960400 | 141.19 | -0.74 | -0.52 | 142.13999 | 143.59 | 141.16999 | 1812260 |
| 1733874000 | 141.93 | -2.07 | -1.44 | 144.135 | 144.9 | 141.7252 | 1246809 |
| 1733787600 | 144 | 3.42 | 2.43 | 140.725 | 144.57 | 140.44 | 1525267 |
| 1733528400 | 140.58 | 2.71 | 1.97 | 139.37 | 141.79 | 138.96 | 1268886 |
| 1733442000 | 137.87 | -2.33 | -1.66 | 139.44 | 140.57 | 137.56 | 1996759 |
| 1733355600 | 140.19999 | 0.92 | 0.66 | 139.16 | 142.41 | 137.69 | 1879215 |
| 1733269200 | 139.28 | -0.3 | -0.21 | 139.10499 | 139.595 | 136.69999 | 1690994 |
| 1733182800 | 139.58 | 1.61 | 1.17 | 137.97 | 140.02 | 137.10499 | 1690285 |
| 1732917840 | 137.97 | -0.17 | -0.12 | 137.66999 | 139.095 | 137.3 | 1155460 |
| 1732750800 | 138.13999 | 3.77 | 2.81 | 135.475 | 139 | 134.52 | 2299721 |
| 1732664400 | 134.37 | -0.12 | -0.09 | 131.01 | 134.81 | 127 | 3340114 |
| 1732578000 | 134.49 | 0.65 | 0.49 | 135.1 | 135.61 | 133.76 | 3324480 |
| 1732318800 | 133.84 | 1.78 | 1.35 | 132.38 | 134.32 | 131.5 | 2050499 |
| 1732232400 | 132.06 | 3.49 | 2.71 | 129.06 | 132.19 | 129.06 | 2837341 |
| 1732146000 | 128.57 | 2.88 | 2.29 | 125.36 | 128.71 | 125.26 | 1646044 |
| 1732059600 | 125.69 | -1.23 | -0.97 | 125.849 | 127.12 | 125.22 | 1514532 |
| 1731973200 | 126.92 | -0.15 | -0.12 | 126.77 | 128.09 | 126.01 | 1429191 |
| 1731714000 | 127.07 | -3.15 | -2.42 | 129.56 | 129.56 | 125.82 | 2540597 |
| 1731627600 | 130.22 | -4.06 | -3.02 | 133.365 | 134.07 | 130.16 | 1948660 |
| 1731541200 | 134.28 | 0.61 | 0.46 | 132.91999 | 134.87 | 132.57 | 1079852 |
| 1731454800 | 133.66999 | -0.19 | -0.14 | 133.22 | 136.04 | 133.22 | 1488809 |
| 1731368400 | 133.86 | -2.82 | -2.06 | 137.47 | 137.47 | 133.19999 | 5404608 |
| 1731109200 | 136.68 | -2.95 | -2.11 | 138.08 | 138.5825 | 134.94 | 1898031 |
| 1731022800 | 139.63 | 1.85 | 1.34 | 138.35499 | 140.07 | 137.57 | 2162346 |
| 1730936400 | 137.78 | -2.63 | -1.87 | 141.66999 | 142.3213 | 137.04 | 2456691 |
| 1730850000 | 140.41 | 0.76 | 0.54 | 137.6105 | 140.79 | 137.241 | 1225011 |
| 1730763600 | 139.65 | 2.78 | 2.03 | 137.5 | 140.63999 | 136.905 | 1790544 |
| 1730500800 | 136.87 | 6.56 | 5.03 | 140.93 | 140.97 | 135.27 | 1998225 |
| 1730414400 | 130.31 | -1.18 | -0.90 | 131.56 | 131.56 | 129.86 | 1581341 |
| 1730328000 | 131.49 | 0.26 | 0.20 | 132.22999 | 134.11 | 131.29 | 1530858 |
| 1730241600 | 131.22999 | -0.31 | -0.24 | 130.93 | 132.29 | 130.56 | 927916 |
| 1730155200 | 131.54 | 1.35 | 1.04 | 132.3 | 132.3 | 130.34 | 1690535 |
| 1729896000 | 130.19 | -0.5 | -0.38 | 131.97999 | 131.97999 | 129.35 | 1248583 |
| 1729809600 | 130.69 | -2.34 | -1.76 | 132.94999 | 133.31 | 130.69 | 1823660 |
| 1729723200 | 133.03 | -0.43 | -0.32 | 133.69999 | 134.3 | 131.36 | 1649839 |
| 1729636800 | 133.46 | -3.3 | -2.41 | 134.435 | 134.435 | 131.97999 | 1787666 |
| 1729550400 | 136.76 | -2.07 | -1.49 | 139.12 | 139.12 | 136.22 | 974747 |
| 1729291200 | 138.83 | 1.41 | 1.03 | 139.12 | 139.52 | 137.2375 | 1185195 |
| 1729204800 | 137.41999 | -1.69 | -1.21 | 141.58 | 142.53 | 136.47999 | 1592699 |
| 1729118400 | 139.11 | -5.47 | -3.78 | 141.51 | 142.565 | 138.44 | 1702128 |
| 1729032000 | 144.58 | 0.33 | 0.23 | 144.69999 | 146.66 | 144.068 | 1251197 |
| 1728945600 | 144.25 | 0.43 | 0.30 | 144.66999 | 145.07 | 142.82 | 1763554 |
| 1728686400 | 143.82 | 1.08 | 0.76 | 143.55 | 145.055 | 143.06 | 1423557 |
| 1728600000 | 142.74 | -2.06 | -1.42 | 142.91999 | 144.41 | 142.595 | 1275814 |
| 1728513600 | 144.8 | 0.19 | 0.13 | 145.24 | 145.5899 | 144.18 | 634674 |
| 1728427200 | 144.61 | 0.72 | 0.50 | 145.37 | 145.37 | 143.84 | 874580 |
| 1728340800 | 143.88999 | -1.08 | -0.74 | 145.29 | 145.29 | 142.83 | 830725 |
| 1728081600 | 144.97 | 0.42 | 0.29 | 146.32 | 146.56 | 144.19999 | 958894 |
| 1727995200 | 144.55 | -1.99 | -1.36 | 145.74 | 145.97999 | 144.09 | 1080943 |
| 1727908800 | 146.54 | -0.02 | -0.01 | 145.33 | 147.65 | 145.285 | 1183037 |
| 1727822400 | 146.56 | -1.92 | -1.29 | 148.19 | 148.19 | 144.02 | 1337808 |
| 1727735520 | 148.47999 | 0.42 | 0.28 | 147.69999 | 148.83 | 146.71 | 1405132 |
| 1727476800 | 148.06 | 1.32 | 0.90 | 147.76 | 150.08 | 146.96 | 2212019 |
| 1727390400 | 146.74 | 7.3 | 5.24 | 141.55 | 146.96 | 140.54 | 2149739 |
| 1727304000 | 139.44 | -2.43 | -1.71 | 142.82 | 142.835 | 139.21 | 1436865 |
| 1727217600 | 141.87 | 2.08 | 1.49 | 140.84 | 143.27 | 139.31 | 1930083 |
| 1727131200 | 139.79 | -0.3 | -0.21 | 141.19999 | 141.19999 | 138.60069 | 2179481 |
| 1726872000 | 140.09 | -1.86 | -1.31 | 141.21 | 141.39519 | 137.88 | 2613593 |
| 1726785600 | 141.94999 | 2.94 | 2.11 | 141.97 | 143.44 | 141.455 | 1211297 |
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
