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 | -2.49 | -1.83628318584 | 135.6 | 138.35 | 132.35 | 839919 | 135.03257186 | CS |
| 4 | -4.51 | -3.27713995059 | 137.62 | 143.25 | 132.35 | 804942 | 137.40909745 | CS |
| 12 | -21.84 | -14.0948693127 | 154.95 | 156.31 | 129.66 | 818650 | 138.82772599 | CS |
| 26 | -7.89 | -5.59574468085 | 141 | 156.31 | 129.66 | 751448 | 141.66535705 | CS |
| 52 | 4.84 | 3.7732907149 | 128.27 | 156.31 | 125.88 | 699862 | 141.09978427 | CS |
| 156 | 0 | 0 | 133.11 | 156.31 | 106.78 | 658774 | 131.44391447 | CS |
| 260 | 43.83 | 49.0927419355 | 89.28 | 156.31 | 59.29 | 693107 | 120.10431573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 134.06 | 1.5 | 1.13 | 133.33 | 136.31 | 132.8351 | 1036906 |
| 1734565200 | 132.56 | -2.1 | -1.56 | 134.8 | 135.93 | 132.35 | 671040 |
| 1734478800 | 134.66 | -2.58 | -1.88 | 136.75 | 137.25 | 134.06 | 1060315 |
| 1734392400 | 137.24 | 0.25 | 0.18 | 136.94 | 138.35 | 136.59 | 765800 |
| 1734133200 | 136.99 | 0.97 | 0.71 | 135.83 | 137.0799 | 135.49 | 699805 |
| 1734046800 | 136.02 | 0.9 | 0.67 | 134.97 | 137.05 | 134.13 | 638529 |
| 1733960400 | 135.12 | -0.96 | -0.71 | 137.3 | 137.81219 | 135.09 | 881430 |
| 1733874000 | 136.08 | -0.07 | -0.05 | 136.16999 | 137.27 | 134.38 | 931285 |
| 1733787600 | 136.15 | -1.68 | -1.22 | 137.99 | 138.93 | 135.7275 | 873105 |
| 1733528400 | 137.83 | 0.09 | 0.07 | 138.24 | 139.36 | 137.8 | 668605 |
| 1733442000 | 137.74 | -0.62 | -0.45 | 138.38999 | 138.85 | 137.18 | 598972 |
| 1733355600 | 138.36 | 0.36 | 0.26 | 137.69999 | 139.085 | 137.3282 | 669201 |
| 1733269200 | 138 | -1.87 | -1.34 | 139.72999 | 140.1 | 137.72 | 658785 |
| 1733182800 | 139.87 | -1.36 | -0.96 | 141.25 | 141.3 | 139.33 | 816875 |
| 1732917840 | 141.22999 | 0.02 | 0.01 | 141.22999 | 141.895 | 140.19999 | 1002617 |
| 1732750800 | 141.21 | 0.52 | 0.37 | 141 | 142.8 | 140.25 | 711674 |
| 1732664400 | 140.69 | 1.39 | 1.00 | 139.04 | 140.76 | 138.19 | 952302 |
| 1732578000 | 139.3 | 1.94 | 1.41 | 137.75 | 143.25 | 137.58 | 1202771 |
| 1732318800 | 137.36 | 1.93 | 1.43 | 136.51 | 138.22999 | 135.37 | 657248 |
| 1732232400 | 135.43 | 2.93 | 2.21 | 133.05 | 136.26 | 132.24 | 1034876 |
| 1732146000 | 132.5 | -1.02 | -0.76 | 135.41999 | 135.63 | 131.88 | 1213115 |
| 1732059600 | 133.52 | -6.83 | -4.87 | 136.84 | 139.5 | 131.085 | 1926935 |
| 1731973200 | 140.35 | 0.34 | 0.24 | 140.01 | 141.84 | 139.54 | 809291 |
| 1731714000 | 140.01 | -0.6 | -0.43 | 140.19999 | 141.28 | 138.88999 | 1031650 |
| 1731627600 | 140.61 | -8.64 | -5.79 | 148.51 | 149.35 | 139.87 | 1452146 |
| 1731541200 | 149.25 | 2.14 | 1.45 | 147.68 | 150.54 | 147.36 | 862110 |
| 1731454800 | 147.11 | 0.23 | 0.16 | 147 | 147.74 | 146.37 | 502482 |
| 1731368400 | 146.88 | 0.45 | 0.31 | 147.53 | 148.36 | 146.49 | 570728 |
| 1731109200 | 146.43 | 1.58 | 1.09 | 145 | 146.81 | 144.25 | 850571 |
| 1731022800 | 144.85 | -2.77 | -1.88 | 147.1 | 147.63 | 144.55 | 470995 |
| 1730936400 | 147.62 | 5.93 | 4.19 | 147.75 | 148.88999 | 145.71 | 738642 |
| 1730850000 | 141.69 | 1.85 | 1.32 | 140 | 141.74 | 139.88 | 398702 |
| 1730763600 | 139.84 | 0.22 | 0.16 | 139.82 | 141.085 | 139.28 | 642375 |
| 1730500800 | 139.62 | -0.96 | -0.68 | 141.38999 | 141.87 | 139.4 | 657388 |
| 1730414400 | 140.58 | -0.82 | -0.58 | 140.88999 | 142 | 140.28 | 885527 |
| 1730328000 | 141.4 | -1.43 | -1.00 | 142.68 | 144.03 | 141.37 | 636236 |
| 1730241600 | 142.83 | 1.63 | 1.15 | 141.05 | 143.55 | 140.31 | 669926 |
| 1730155200 | 141.19999 | 0.68 | 0.48 | 141.19999 | 141.645 | 140.54 | 458572 |
| 1729896000 | 140.52 | -1.23 | -0.87 | 142.4 | 142.66999 | 139.9 | 450714 |
| 1729809600 | 141.75 | 0.37 | 0.26 | 141.56 | 142.34 | 140.4 | 392930 |
| 1729723200 | 141.38 | -0.37 | -0.26 | 141.47999 | 142.36 | 140.88999 | 574710 |
| 1729636800 | 141.75 | -1.79 | -1.25 | 143.38999 | 143.38999 | 141.36 | 482101 |
| 1729550400 | 143.54 | -0.36 | -0.25 | 143.91 | 144.56 | 143.03 | 547059 |
| 1729291200 | 143.9 | 0.8 | 0.56 | 142.88 | 143.96 | 142.125 | 654564 |
| 1729204800 | 143.1 | 1.87 | 1.32 | 141.6 | 143.44999 | 140.59 | 661098 |
| 1729118400 | 141.22999 | 2.89 | 2.09 | 138.41999 | 141.66 | 138.34 | 675472 |
| 1729032000 | 138.34 | -0.99 | -0.71 | 139.5 | 139.71 | 138.185 | 834280 |
| 1728945600 | 139.33 | 0.87 | 0.63 | 138.47999 | 139.85 | 138.02 | 604753 |
| 1728686400 | 138.46 | 1.7 | 1.24 | 136.9 | 138.75 | 136.87 | 602276 |
| 1728600000 | 136.76 | -0.52 | -0.38 | 137.04 | 137.28 | 135.82 | 876964 |
| 1728513600 | 137.28 | -0.07 | -0.05 | 137.31 | 138.04499 | 136.51 | 707882 |
| 1728427200 | 137.35 | -0.62 | -0.45 | 138.19999 | 138.52 | 136.22 | 831868 |
| 1728340800 | 137.97 | -2.07 | -1.48 | 139.69 | 139.69 | 137.43 | 1185842 |
| 1728081600 | 140.04 | 1.13 | 0.81 | 141.02 | 141.26 | 137.3501 | 960802 |
| 1727995200 | 138.91 | 3.83 | 2.84 | 134.41999 | 139.05 | 134.41999 | 1665109 |
| 1727908800 | 135.08 | 3.01 | 2.28 | 132.07 | 135.58 | 130.975 | 1416997 |
| 1727822400 | 132.07 | 1.17 | 0.89 | 130.93 | 132.19 | 129.66 | 1214204 |
| 1727736000 | 130.9 | -24.63 | -15.84 | 131.18 | 132.22999 | 128.7074 | 1591567 |
| 1727476800 | 155.53 | 0.92 | 0.60 | 154.94999 | 156.31 | 153.93 | 601721 |
| 1727390400 | 154.61 | 0.53 | 0.34 | 154.94 | 155.82 | 153.8176 | 676306 |
| 1727304000 | 154.08 | 3.62 | 2.41 | 151.36 | 154.15 | 150.87 | 1066209 |
| 1727217600 | 150.46 | 2.13 | 1.44 | 148.68 | 150.6 | 148.41 | 646407 |
| 1727131200 | 148.33 | -0.31 | -0.21 | 149 | 149.86 | 147.91 | 790871 |
| 1726872000 | 148.63999 | -0.82 | -0.55 | 148.49 | 148.79 | 147.5769 | 794952 |
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
