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 | 0.41 | 0.321619077502 | 127.48 | 131.97 | 126.47 | 2064529 | 129.0267741 | CS |
| 4 | -9.43 | -6.86717157006 | 137.32 | 137.5 | 126.47 | 2172434 | 131.33045427 | CS |
| 12 | -11.69 | -8.37512537613 | 139.58 | 143.2 | 126.47 | 1996517 | 136.02067604 | CS |
| 26 | -0.8 | -0.62164892377 | 128.69 | 143.2 | 125.74 | 1996511 | 135.5676999 | CS |
| 52 | -7.67 | -5.65801121275 | 135.56 | 143.2 | 115.525 | 1750245 | 132.0353884 | CS |
| 156 | 10.55 | 8.99096642236 | 117.34 | 143.245 | 103.965 | 1697505 | 126.9785184 | CS |
| 260 | 16.08 | 14.3815401127 | 111.81 | 143.245 | 54.95 | 1788398 | 114.65613096 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 127.89 | -3.42 | -2.60 | 131.02 | 131.97 | 127.85 | 2157112 |
| 1720824000 | 131.31 | 1.79 | 1.38 | 130.29 | 131.47999 | 129.385 | 2338832 |
| 1720737600 | 129.52 | 0.35 | 0.27 | 128.91 | 130.37 | 128.44 | 1623312 |
| 1720651200 | 129.16999 | 2.51 | 1.98 | 126.8 | 129.36 | 126.47 | 2493977 |
| 1720564800 | 126.66 | -1.28 | -1.00 | 127.48 | 128.29 | 126.59 | 1709413 |
| 1720478400 | 127.94 | -1.18 | -0.91 | 129.19999 | 130.44 | 127.61 | 1845787 |
| 1720219200 | 129.12 | -0.46 | -0.35 | 129.32 | 129.6913 | 128.22999 | 1477588 |
| 1720040640 | 129.58 | -0.45 | -0.35 | 129.78 | 130.095 | 128.97 | 936411 |
| 1719960000 | 130.03 | 0.33 | 0.25 | 129.61 | 130.9 | 129.07499 | 2331529 |
| 1719873600 | 129.69999 | -2.91 | -2.19 | 132.46 | 132.79 | 129.41999 | 2786514 |
| 1719614400 | 132.61 | 0 | 0.00 | 132.61 | 132.61 | 132.61 | 0 |
| 1719528000 | 132.61 | 0.65 | 0.49 | 132.08 | 132.81 | 131.6516 | 1355515 |
| 1719441600 | 131.96 | -0.37 | -0.28 | 132 | 133 | 131.27 | 1392396 |
| 1719355200 | 132.33 | -1.66 | -1.24 | 134 | 134.05 | 131.66999 | 2367092 |
| 1719268800 | 133.99 | -0.3 | -0.22 | 134.43 | 135.1 | 133.33 | 2477143 |
| 1719009600 | 134.29 | 0.14 | 0.10 | 135.11 | 135.13 | 133.37 | 3927569 |
| 1718923200 | 134.15 | -1.27 | -0.94 | 135 | 135.72 | 134.02 | 3170338 |
| 1718750400 | 135.41999 | -1.5 | -1.10 | 137.32 | 137.5 | 134.86 | 2540845 |
| 1718664000 | 136.91999 | 0.13 | 0.10 | 136.43 | 138.24 | 136.02 | 1327826 |
| 1718404800 | 136.79 | -1.22 | -0.88 | 137.5 | 137.88 | 136.03 | 1418304 |
| 1718318400 | 138.01 | 0.71 | 0.52 | 136.66 | 138.1 | 136.5201 | 1554657 |
| 1718232000 | 137.3 | 0.29 | 0.21 | 137.5 | 138.59 | 136.895 | 1279907 |
| 1718145600 | 137.01 | -0.8 | -0.58 | 137.47999 | 138.06 | 136.61 | 2149010 |
| 1718059200 | 137.81 | -2.16 | -1.54 | 139.88 | 140.27 | 137.685 | 1717050 |
| 1717800000 | 139.97 | -0.86 | -0.61 | 140.29 | 141.66 | 139.805 | 1466979 |
| 1717713600 | 140.83 | 0.3 | 0.21 | 140.46 | 142.15 | 139.75 | 1528884 |
| 1717627200 | 140.53 | -1.01 | -0.71 | 141.6 | 141.75 | 139.83 | 1944026 |
| 1717540800 | 141.54 | 2.21 | 1.59 | 139.38 | 142.22999 | 138.97999 | 2125209 |
| 1717454400 | 139.33 | 1.9 | 1.38 | 137.13999 | 139.34 | 136.21 | 1618419 |
| 1717195200 | 137.43 | 2.59 | 1.92 | 135.16 | 137.57 | 134.8 | 2282927 |
| 1717108800 | 134.84 | 0.17 | 0.13 | 135.06 | 135.49 | 134.36 | 1587568 |
| 1717022400 | 134.66999 | -1.19 | -0.88 | 135.44 | 136.37 | 134.25 | 1461750 |
| 1716936000 | 135.86 | -1.79 | -1.30 | 137.51 | 137.51 | 135.76 | 1565073 |
| 1716590400 | 137.65 | 0.64 | 0.47 | 136.88999 | 137.97999 | 136.685 | 1453002 |
| 1716504000 | 137.01 | -2.12 | -1.52 | 139.22999 | 139.22999 | 136.32 | 1621384 |
| 1716417600 | 139.13 | -0.17 | -0.12 | 139.31 | 139.31 | 137.96 | 1011162 |
| 1716331200 | 139.3 | -0.37 | -0.26 | 140.02 | 140.04 | 138.54 | 1192029 |
| 1716244800 | 139.66999 | -1.99 | -1.40 | 141.52 | 141.65 | 139.24 | 1227435 |
| 1715985600 | 141.66 | 0 | 0.00 | 141.5 | 141.71 | 140.22 | 1346388 |
| 1715899200 | 141.66 | 3.32 | 2.40 | 139.77 | 141.91999 | 139.185 | 2419714 |
| 1715812800 | 138.34 | 0.85 | 0.62 | 137.13999 | 139.1399 | 137.13999 | 1810337 |
| 1715726400 | 137.49 | 1.11 | 0.81 | 136.52 | 138.445 | 136.19 | 2179854 |
| 1715640000 | 136.38 | -1.24 | -0.90 | 137.9 | 138.27 | 136.26 | 1742259 |
| 1715380800 | 137.62 | -0.33 | -0.24 | 138.15 | 139.65 | 136.375 | 2066064 |
| 1715294400 | 137.94999 | 0.99 | 0.72 | 137.19999 | 138.335 | 136.61 | 2010634 |
| 1715208000 | 136.96 | 1.05 | 0.77 | 135.5 | 137.32 | 135.47999 | 1891041 |
| 1715121600 | 135.91 | -0.27 | -0.20 | 136.5 | 136.51 | 135.72999 | 1922333 |
| 1715035200 | 136.18 | 1.84 | 1.37 | 134.62 | 137.24 | 134.19999 | 2295516 |
| 1714776000 | 134.34 | -0.73 | -0.54 | 135.88 | 136 | 133.91999 | 2448252 |
| 1714689600 | 135.07 | -0.26 | -0.19 | 135.5 | 136.61 | 134.76499 | 2424417 |
| 1714603200 | 135.33 | -5.92 | -4.19 | 135.99 | 137.99 | 134.58 | 4639902 |
| 1714516800 | 141.25 | -1.94 | -1.35 | 139.55 | 142.86 | 139.55 | 4087457 |
| 1714430400 | 143.19 | 1.42 | 1.00 | 142.08 | 143.19999 | 141.06 | 2315471 |
| 1714171200 | 141.77 | 0.21 | 0.15 | 140.83 | 142.79 | 140.635 | 2000013 |
| 1714084800 | 141.56 | -0.25 | -0.18 | 141.84 | 142.16999 | 140.385 | 1693101 |
| 1713998400 | 141.81 | 1.71 | 1.22 | 139.74 | 141.82 | 139.26499 | 1907744 |
| 1713912000 | 140.1 | 1.04 | 0.75 | 139.58 | 140.88 | 139.345 | 2140490 |
| 1713825600 | 139.06 | 0.56 | 0.40 | 138.44999 | 140.18 | 137.79 | 1570451 |
| 1713566400 | 138.5 | 0.63 | 0.46 | 138.72999 | 138.77 | 137.83 | 1673542 |
| 1713480000 | 137.87 | 0.04 | 0.03 | 137.85 | 138.33 | 137.165 | 2178746 |
| 1713393600 | 137.83 | -0.17 | -0.12 | 138.56 | 138.88 | 137.36 | 1516617 |
| 1713307200 | 138 | 0.33 | 0.24 | 137.66999 | 138.38999 | 136.79 | 1950457 |
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
