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 | 4.96 | 3.623082542 | 136.9 | 142.38 | 134.48 | 596662 | 137.89338363 | CS |
| 4 | -2.04 | -1.41765114663 | 143.9 | 144.11 | 134.48 | 659679 | 138.90806071 | CS |
| 12 | 4.24 | 3.0809475367 | 137.62 | 147.9275 | 131.27 | 918881 | 140.10714145 | CS |
| 26 | 36.59 | 34.7582407144 | 105.27 | 147.9275 | 103.4 | 859116 | 132.85049423 | CS |
| 52 | 39 | 37.9156134552 | 102.86 | 147.9275 | 71.51 | 953782 | 111.14383137 | CS |
| 156 | 21.75 | 18.1084006328 | 120.11 | 147.9275 | 65.28 | 815758 | 101.80963683 | CS |
| 260 | 82.77 | 140.074462684 | 59.09 | 147.9275 | 53.51 | 1014804 | 90.16322084 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 141.86 | 1.9 | 1.36 | 141.13 | 142.205 | 139.88999 | 330373 |
| 1721688000 | 139.96 | 2.01 | 1.46 | 137.96 | 140.02 | 137.96 | 395542 |
| 1721428800 | 137.94999 | 1.89 | 1.39 | 136.9 | 138.88999 | 134.47999 | 697880 |
| 1721342400 | 136.06 | -3.62 | -2.59 | 140.68 | 142.38 | 135.71 | 847844 |
| 1721256000 | 139.68 | 1.96 | 1.42 | 137.5 | 140.33 | 136.94999 | 651534 |
| 1721169600 | 137.72 | 1.77 | 1.30 | 136.9 | 138.88 | 136.44 | 562367 |
| 1721083200 | 135.94999 | -5.6 | -3.96 | 140.49 | 142.79 | 135.51 | 778955 |
| 1720824000 | 141.55 | 1.3 | 0.93 | 140.58 | 144.1 | 140.52 | 838537 |
| 1720737600 | 140.25 | 0.88 | 0.63 | 139.93 | 141.3 | 139.56 | 411598 |
| 1720651200 | 139.37 | 1.45 | 1.05 | 138.86 | 139.69999 | 138.22999 | 622752 |
| 1720564800 | 137.91999 | 0.54 | 0.39 | 137.34 | 138.82 | 136.75 | 455486 |
| 1720478400 | 137.38 | 0.93 | 0.68 | 136.97 | 138.13999 | 135.84 | 564287 |
| 1720219200 | 136.44999 | -1.5 | -1.09 | 137.96 | 138.33 | 135.77 | 863504 |
| 1720040640 | 137.94999 | -0.5 | -0.36 | 139.11 | 139.11 | 137.47999 | 572046 |
| 1719960000 | 138.44999 | -0.16 | -0.12 | 138.34 | 139.08 | 137.09 | 680777 |
| 1719873600 | 138.61 | -2.84 | -2.01 | 139.32 | 142.6 | 138.47999 | 644146 |
| 1719614400 | 141.44999 | 0 | 0.00 | 141.44999 | 141.44999 | 141.44999 | 0 |
| 1719528000 | 141.44999 | -0.71 | -0.50 | 141.66999 | 142.12 | 139.24 | 719895 |
| 1719441600 | 142.16 | -0.76 | -0.53 | 142.07 | 142.953 | 139.86 | 838144 |
| 1719355200 | 142.91999 | -0.96 | -0.67 | 143.9 | 144.11 | 141.62 | 628803 |
| 1719268800 | 143.88 | 2.5 | 1.77 | 142.04 | 144.57 | 139.25 | 1128584 |
| 1719009600 | 141.38 | 1.14 | 0.81 | 140.22 | 143.08 | 136.5 | 5693691 |
| 1718923200 | 140.24 | -1.97 | -1.39 | 141.69 | 145.3204 | 139.19 | 1040690 |
| 1718750400 | 142.21 | 0.97 | 0.69 | 140.6 | 142.6693 | 140.13999 | 819247 |
| 1718664000 | 141.24 | 0.08 | 0.06 | 140.34 | 142.77 | 138.77 | 997869 |
| 1718404800 | 141.16 | -1 | -0.70 | 140.99 | 141.32 | 139.5 | 512221 |
| 1718318400 | 142.16 | -0.53 | -0.37 | 140.79 | 142.8 | 139.27 | 558571 |
| 1718232000 | 142.69 | 2.83 | 2.02 | 140.38 | 143.62 | 139.81 | 700980 |
| 1718145600 | 139.86 | -1.72 | -1.21 | 141.38999 | 141.57 | 139.34 | 715654 |
| 1718059200 | 141.58 | -1.6 | -1.12 | 142.31 | 142.68 | 139.63999 | 659835 |
| 1717800000 | 143.18 | -0.66 | -0.46 | 143.43 | 145.41 | 142.47999 | 960553 |
| 1717713600 | 143.84 | -1.19 | -0.82 | 145.1 | 145.97 | 143.5 | 686806 |
| 1717627200 | 145.03 | 1.72 | 1.20 | 143.97999 | 145.6175 | 142.725 | 738708 |
| 1717540800 | 143.31 | -2.3 | -1.58 | 145.03 | 145.22 | 142.115 | 613207 |
| 1717454400 | 145.61 | -1.51 | -1.03 | 146.27 | 147.3 | 144.28 | 834109 |
| 1717195200 | 147.12 | -0.02 | -0.01 | 147.07 | 147.33 | 144.44999 | 1349271 |
| 1717108800 | 147.13999 | 0.45 | 0.31 | 147.08 | 147.9275 | 145.44 | 920346 |
| 1717022400 | 146.69 | 3.02 | 2.10 | 142.54 | 147.26 | 142.11 | 1216426 |
| 1716936000 | 143.66999 | 5.13 | 3.70 | 138.05 | 144.06 | 137.32 | 1040001 |
| 1716590400 | 138.54 | 6.29 | 4.76 | 139 | 139.5 | 136.53 | 1169367 |
| 1716504000 | 132.25 | -2.5 | -1.86 | 134.22999 | 134.65 | 131.44 | 945255 |
| 1716417600 | 134.75 | -3.94 | -2.84 | 138.01 | 138.69999 | 134.72999 | 933684 |
| 1716331200 | 138.69 | -2.24 | -1.59 | 140.91999 | 141.26 | 138.51 | 687362 |
| 1716244800 | 140.93 | 1.11 | 0.79 | 139.82 | 141.435 | 138.79 | 827250 |
| 1715985600 | 139.82 | 3.34 | 2.45 | 137.15 | 140.44999 | 137 | 758643 |
| 1715899200 | 136.47999 | -1.4 | -1.02 | 137.56 | 138.56 | 136.38999 | 603024 |
| 1715812800 | 137.88 | 0.87 | 0.63 | 137.59 | 138.275 | 136.21 | 569414 |
| 1715726400 | 137.01 | 0.42 | 0.31 | 136.94 | 137.19 | 135.7075 | 595428 |
| 1715640000 | 136.59 | -0.93 | -0.68 | 137.19 | 139.025 | 136.41999 | 613305 |
| 1715380800 | 137.52 | -0.42 | -0.30 | 138.47 | 140.31 | 136.71 | 743557 |
| 1715294400 | 137.94 | 2.09 | 1.54 | 136.02 | 138.47 | 135.5 | 619092 |
| 1715208000 | 135.85 | -1.84 | -1.34 | 137.69 | 137.97 | 135.63999 | 725128 |
| 1715121600 | 137.69 | 0.82 | 0.60 | 136.68 | 138.1 | 135.4 | 977454 |
| 1715035200 | 136.87 | 2.42 | 1.80 | 135.47999 | 138.46 | 134 | 1442578 |
| 1714776000 | 134.44999 | -7.79 | -5.48 | 145.84 | 145.84 | 131.27 | 2541400 |
| 1714689600 | 142.24 | 2.49 | 1.78 | 141.37 | 143.22999 | 139.72 | 1890765 |
| 1714603200 | 139.75 | 0.74 | 0.53 | 138.11 | 140.75 | 136.35 | 1127644 |
| 1714516800 | 139.01 | 0.87 | 0.63 | 137.62 | 139.47999 | 137.13999 | 947334 |
| 1714430400 | 138.13999 | 4.63 | 3.47 | 133.22999 | 139.24 | 133.22999 | 990810 |
| 1714171200 | 133.51 | 0.74 | 0.56 | 131.69999 | 134.01 | 130.96 | 477357 |
| 1714084800 | 132.77 | 0.03 | 0.02 | 132.57 | 133.18 | 131.34 | 511104 |
| 1713998400 | 132.74 | -1.17 | -0.87 | 133.1 | 134.285 | 132.72999 | 472887 |
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
