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 | 2.55 | 1.85643564356 | 137.36 | 140.555 | 136.68 | 407641 | 139.04190737 | CS |
| 4 | 9.57 | 7.34233543041 | 130.34 | 140.555 | 129.9 | 589529 | 135.91498965 | CS |
| 12 | 28.56 | 25.6488549618 | 111.35 | 140.555 | 107.0002 | 591334 | 123.33178479 | CS |
| 26 | 33.7 | 31.7295923171 | 106.21 | 140.555 | 105.31 | 606754 | 118.66553972 | CS |
| 52 | 63.85 | 83.9468840389 | 76.06 | 140.555 | 75.84 | 642831 | 104.71183822 | CS |
| 156 | 29.67 | 26.9140058055 | 110.24 | 140.555 | 52.08 | 660835 | 88.04990808 | CS |
| 260 | 38.16 | 37.5036855037 | 101.75 | 140.555 | 52.08 | 670806 | 95.42964264 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 139.35 | 0.23 | 0.17 | 139 | 139.875 | 138.72999 | 324616 |
| 1720040640 | 139.12 | 0.32 | 0.23 | 138.61 | 140.555 | 138.61 | 377504 |
| 1719960000 | 138.8 | -0.19 | -0.14 | 138.65 | 139.9 | 138.08 | 427890 |
| 1719873600 | 138.99 | 1.79 | 1.30 | 137.36 | 139.16 | 136.68 | 500552 |
| 1719614400 | 137.19999 | 0 | 0.00 | 137.19999 | 137.19999 | 137.19999 | 0 |
| 1719528000 | 137.19999 | 2.34 | 1.74 | 136.47999 | 138.44999 | 135.65 | 649559 |
| 1719441600 | 134.86 | -1.95 | -1.43 | 136.36 | 136.705 | 134.38 | 576123 |
| 1719355200 | 136.81 | 1.67 | 1.24 | 135.99 | 137.79 | 134.66 | 517000 |
| 1719268800 | 135.13999 | -2.16 | -1.57 | 137 | 137.04 | 135.12 | 435138 |
| 1719009600 | 137.3 | 1.69 | 1.25 | 135.76 | 137.94999 | 134.4 | 999869 |
| 1718923200 | 135.61 | 0.1 | 0.07 | 134.19999 | 135.63999 | 133.53 | 587957 |
| 1718750400 | 135.51 | -0.24 | -0.18 | 135 | 135.99 | 133.38999 | 686078 |
| 1718664000 | 135.75 | 2.62 | 1.97 | 132.77 | 136.84 | 131.82 | 585085 |
| 1718404800 | 133.13 | 0.14 | 0.11 | 133.38999 | 133.84 | 131.88 | 466562 |
| 1718318400 | 132.99 | -2.26 | -1.67 | 135.25 | 135.25 | 131.87 | 601527 |
| 1718232000 | 135.25 | -0.75 | -0.55 | 137.24 | 138.15 | 133.63999 | 612610 |
| 1718145600 | 136 | 3.79 | 2.87 | 132.33 | 136.44 | 132.33 | 893389 |
| 1718059200 | 132.21 | 2.23 | 1.72 | 130.34 | 132.97 | 129.9 | 780534 |
| 1717800000 | 129.97999 | -0.7 | -0.54 | 130.65 | 132.36 | 129.02 | 736670 |
| 1717713600 | 130.68 | 3.22 | 2.53 | 128.63 | 131.655 | 126.54 | 1458422 |
| 1717627200 | 127.46 | 19.41 | 17.96 | 123.585 | 129.09 | 117.69 | 3369305 |
| 1717540800 | 108.05 | -1.63 | -1.49 | 109.83 | 111.01 | 107.65 | 1429425 |
| 1717454400 | 109.68 | -4.24 | -3.72 | 114.64 | 114.64 | 109.09 | 1236268 |
| 1717195200 | 113.92 | 0.4 | 0.35 | 113.49 | 114.92 | 110.89 | 1122542 |
| 1717108800 | 113.52 | -6.41 | -5.34 | 118.7 | 118.96 | 113.38 | 774588 |
| 1717022400 | 119.93 | -0.59 | -0.49 | 118.73 | 120.655 | 118.73 | 297184 |
| 1716936000 | 120.52 | -0.4 | -0.33 | 121.05 | 121.62 | 120.24 | 222821 |
| 1716590400 | 120.92 | -0.43 | -0.35 | 120.77 | 121.145 | 118.59 | 405378 |
| 1716504000 | 121.35 | -1.66 | -1.35 | 124.07 | 124.3 | 120.75 | 256366 |
| 1716417600 | 123.01 | -0.39 | -0.32 | 123.49 | 124.235 | 122 | 487306 |
| 1716331200 | 123.4 | -1.47 | -1.18 | 124.13 | 125.35 | 123.12 | 587082 |
| 1716244800 | 124.87 | 1.95 | 1.59 | 123.16 | 124.89 | 122.4748 | 331827 |
| 1715985600 | 122.92 | 1.23 | 1.01 | 122 | 122.94 | 121.145 | 295023 |
| 1715899200 | 121.69 | -2.06 | -1.66 | 123.28 | 123.85 | 121.52 | 444065 |
| 1715812800 | 123.75 | 4.66 | 3.91 | 120.05 | 123.98 | 120.05 | 633323 |
| 1715726400 | 119.09 | 2.78 | 2.39 | 116.58 | 119.28 | 116.01 | 521478 |
| 1715640000 | 116.31 | -0.25 | -0.21 | 117.3 | 117.3 | 115.59 | 282223 |
| 1715380800 | 116.56 | -0.51 | -0.44 | 117.17 | 117.99 | 116.29 | 332009 |
| 1715294400 | 117.07 | 0.98 | 0.84 | 116.53 | 117.29 | 116.02 | 236240 |
| 1715208000 | 116.09 | -0.56 | -0.48 | 116.4 | 117.12 | 115.72 | 409324 |
| 1715121600 | 116.65 | -0.07 | -0.06 | 115.33 | 117.05 | 115.24 | 410470 |
| 1715035200 | 116.72 | 3.4 | 3.00 | 114.36 | 116.73 | 114.29 | 379116 |
| 1714776000 | 113.32 | 0.03 | 0.03 | 114.62 | 115.21 | 113.14 | 237595 |
| 1714689600 | 113.29 | 2.49 | 2.25 | 111.69 | 113.38 | 110.47 | 417264 |
| 1714603200 | 110.8 | 0.4 | 0.36 | 111.15 | 113.29 | 109.29 | 491099 |
| 1714516800 | 110.4 | -2.43 | -2.15 | 112.3 | 113.28 | 110.36 | 668208 |
| 1714430400 | 112.83 | -0.72 | -0.63 | 114.02 | 114.77 | 112.82 | 462633 |
| 1714171200 | 113.55 | 1.57 | 1.40 | 113.08 | 114.69 | 112.7 | 260769 |
| 1714084800 | 111.98 | -1.53 | -1.35 | 111.94 | 112.56 | 110.79 | 515018 |
| 1713998400 | 113.51 | -0.27 | -0.24 | 114.63 | 115.23 | 112.66 | 377289 |
| 1713912000 | 113.78 | 3.99 | 3.63 | 110.41 | 114.22 | 110.41 | 516618 |
| 1713825600 | 109.79 | 2.15 | 2.00 | 108.72 | 110.125 | 107.52 | 475208 |
| 1713566400 | 107.64 | -0.26 | -0.24 | 108.04 | 108.405 | 107.0002 | 376312 |
| 1713480000 | 107.9 | -0.44 | -0.41 | 108.5 | 109.5 | 107.6 | 288037 |
| 1713393600 | 108.34 | -0.97 | -0.89 | 109.64 | 110.215 | 108.24 | 345728 |
| 1713307200 | 109.31 | 0.02 | 0.02 | 109.21 | 109.71 | 108.38 | 471297 |
| 1713220800 | 109.29 | -1.96 | -1.76 | 111.35 | 111.6561 | 108.755 | 531188 |
| 1712961600 | 111.25 | -1.88 | -1.66 | 112.18 | 112.275 | 110.85 | 503411 |
| 1712875200 | 113.13 | 0.95 | 0.85 | 112.55 | 113.41 | 111.595 | 358806 |
| 1712788800 | 112.18 | -3.2 | -2.77 | 112.61 | 113.84 | 111.74 | 386318 |
| 1712702400 | 115.38 | 0.46 | 0.40 | 116.04 | 117.99 | 114.92 | 488191 |
| 1712616000 | 114.92 | -0.62 | -0.54 | 116.24 | 116.24 | 114.89 | 435491 |
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
