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 | -8.11 | -6.18800549367 | 131.06 | 131.06 | 120.68 | 167419 | 124.83997776 | CS |
| 4 | -10.46 | -7.84049171726 | 133.41 | 140.29 | 120.68 | 150365 | 131.85589276 | CS |
| 12 | -7.64 | -5.85037139138 | 130.59 | 141.17 | 120.68 | 154463 | 131.57129562 | CS |
| 26 | 16.57 | 15.5762361346 | 106.38 | 141.17 | 100.87 | 148375 | 123.06023405 | CS |
| 52 | 9.95 | 8.80530973451 | 113 | 141.17 | 100.87 | 160689 | 115.99314065 | CS |
| 156 | 11.78 | 10.5963839165 | 111.17 | 141.17 | 88.61 | 270546 | 109.9961086 | CS |
| 260 | 43.95 | 55.6329113924 | 79 | 141.17 | 77.32 | 379999 | 102.48793228 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 122.95 | 1.1 | 0.90 | 121.05 | 124.19 | 120.68 | 320592 |
| 1734648000 | 121.85 | -0.64 | -0.52 | 122.77 | 123.19 | 120.95 | 132586 |
| 1734561600 | 122.49 | -3.18 | -2.53 | 125.4 | 126.58 | 122.01 | 156752 |
| 1734475200 | 125.67 | 0.35 | 0.28 | 124.6 | 126 | 123.3 | 168604 |
| 1734388800 | 125.32 | -2.06 | -1.62 | 127.24 | 127.42 | 124.75 | 164178 |
| 1734129600 | 127.38 | -3.88 | -2.96 | 131.06 | 131.06 | 127.09 | 214974 |
| 1734043200 | 131.26 | -0.29 | -0.22 | 131.36 | 133.43 | 130.66999 | 133400 |
| 1733956800 | 131.55 | 0.4 | 0.30 | 132.34 | 132.38999 | 130.27 | 118740 |
| 1733870400 | 131.15 | -1.25 | -0.94 | 131.94999 | 132.5 | 130.3 | 157633 |
| 1733784000 | 132.4 | -0.48 | -0.36 | 133.11 | 135.19 | 131.44999 | 179461 |
| 1733524800 | 132.88 | -1.08 | -0.81 | 134.85 | 135.07 | 130.46 | 187651 |
| 1733438400 | 133.96 | 0.6 | 0.45 | 133.58 | 135.15 | 132.96 | 118708 |
| 1733352000 | 133.36 | -0.34 | -0.25 | 133.99 | 134.47 | 131.83 | 91599 |
| 1733265600 | 133.69999 | 1.28 | 0.97 | 132 | 134 | 131.18 | 110053 |
| 1733179200 | 132.41999 | -5.1 | -3.71 | 137.76 | 138 | 132.29 | 163771 |
| 1732920000 | 137.52 | -0.61 | -0.44 | 137.51 | 139.35 | 137.4 | 138145 |
| 1732833600 | 138.13 | 0.67 | 0.49 | 136.99 | 139.83 | 136.99 | 36492 |
| 1732747200 | 137.46 | -0.94 | -0.68 | 138.16 | 139.85 | 136.36 | 115454 |
| 1732660800 | 138.4 | -0.8 | -0.57 | 137.63999 | 138.52 | 136.32 | 108232 |
| 1732574400 | 139.19999 | 7.29 | 5.53 | 132.51 | 140.29 | 132.51 | 374897 |
| 1732315200 | 131.91 | -1.53 | -1.15 | 133.41 | 133.96 | 131.05 | 135977 |
| 1732228800 | 133.44 | 2.77 | 2.12 | 131.06 | 134.76 | 131.06 | 127621 |
| 1732142400 | 130.66999 | 1.57 | 1.22 | 128.13 | 132.13 | 128.13 | 160209 |
| 1732056000 | 129.1 | -1.38 | -1.06 | 129.93 | 130.22 | 128.59 | 90833 |
| 1731969600 | 130.47999 | 1.11 | 0.86 | 129.37 | 131.81 | 128.63 | 108827 |
| 1731710400 | 129.37 | -1 | -0.77 | 130.28 | 131.97 | 128.24 | 131583 |
| 1731624000 | 130.37 | 2.02 | 1.57 | 128.41 | 130.5 | 127.27 | 124894 |
| 1731537600 | 128.35 | -0.15 | -0.12 | 129.19999 | 130.74 | 128.25 | 129922 |
| 1731451200 | 128.5 | -0.3 | -0.23 | 128.27 | 129.05 | 126.4 | 113146 |
| 1731364800 | 128.8 | 3.18 | 2.53 | 125.51 | 128.85 | 125.51 | 144069 |
| 1731105600 | 125.62 | -2.46 | -1.92 | 127.51 | 128.72999 | 125.55 | 125433 |
| 1731019200 | 128.08 | -1.73 | -1.33 | 128.91999 | 130.82 | 127.97 | 101323 |
| 1730932800 | 129.81 | 1.08 | 0.84 | 130.59 | 132.36 | 124.58 | 177416 |
| 1730846400 | 128.72999 | 0.7 | 0.55 | 128.03 | 130.1 | 127.97 | 117839 |
| 1730760000 | 128.03 | -0.32 | -0.25 | 128.1 | 130.41999 | 127.83 | 106958 |
| 1730497200 | 128.35 | 2.6 | 2.07 | 126.56 | 128.47999 | 125.62 | 225435 |
| 1730410800 | 125.75 | -4.87 | -3.73 | 130 | 130.65 | 125.29 | 539465 |
| 1730324400 | 130.62 | 0.24 | 0.18 | 130.16 | 133.43 | 130.16 | 150178 |
| 1730238000 | 130.38 | -4.49 | -3.33 | 133.77 | 134.35 | 129.72 | 143845 |
| 1730151600 | 134.87 | -0.59 | -0.44 | 135.15 | 135.9 | 132.82 | 258772 |
| 1729892400 | 135.46 | 3 | 2.26 | 132.52 | 138.66999 | 131.91 | 322943 |
| 1729806000 | 132.46 | 1.63 | 1.25 | 129.88 | 133.47999 | 128.12 | 225548 |
| 1729719600 | 130.83 | 0.7 | 0.54 | 129.88 | 133.31 | 129.47 | 119087 |
| 1729633200 | 130.13 | -0.72 | -0.55 | 130.62 | 131.61 | 129.79 | 134506 |
| 1729546800 | 130.85 | -2.26 | -1.70 | 133.04 | 133.04 | 130.74 | 101811 |
| 1729287600 | 133.11 | -1.58 | -1.17 | 134.69 | 135.43 | 132.96 | 148171 |
| 1729201200 | 134.69 | 0.11 | 0.08 | 134.62 | 135.68 | 133.4 | 108964 |
| 1729114800 | 134.58 | -4.6 | -3.31 | 138.83 | 140.54 | 134.47999 | 232919 |
| 1729028400 | 139.18 | 0.16 | 0.12 | 139 | 141.16999 | 138.96 | 187184 |
| 1728682800 | 139.02 | 1.14 | 0.83 | 137.81 | 139.33 | 137.81 | 160965 |
| 1728596400 | 137.88 | -0.88 | -0.63 | 137.94 | 138.16 | 136 | 153894 |
| 1728510000 | 138.76 | 6.17 | 4.65 | 132.4 | 139.47 | 132.4 | 185956 |
| 1728423600 | 132.59 | 0.34 | 0.26 | 131.65 | 132.65 | 130 | 139277 |
| 1728337200 | 132.25 | 0.93 | 0.71 | 131.05 | 132.35 | 127.72 | 141166 |
| 1728078000 | 131.32 | -1.8 | -1.35 | 133.94 | 134.27 | 131.16999 | 103094 |
| 1727991600 | 133.12 | -0.13 | -0.10 | 132.05 | 133.28 | 131.96 | 84340 |
| 1727905200 | 133.25 | 1.15 | 0.87 | 132.04 | 133.36 | 131.34 | 104245 |
| 1727818800 | 132.1 | 0.33 | 0.25 | 131.66999 | 132.69 | 130.94999 | 130642 |
| 1727732400 | 131.77 | 1.54 | 1.18 | 129.79 | 132 | 129.54 | 175814 |
| 1727473200 | 130.22999 | 0.84 | 0.65 | 130.59 | 130.83 | 129.28 | 99192 |
| 1727386800 | 129.38999 | 1.35 | 1.05 | 128.83 | 130.44999 | 128.69 | 112671 |
| 1727300400 | 128.04 | -1.51 | -1.17 | 129.28 | 130.16 | 128.04 | 140958 |
| 1727214000 | 129.55 | 1.64 | 1.28 | 128.16 | 131.13 | 127.97 | 125547 |
| 1727127600 | 127.91 | -1.19 | -0.92 | 128.86 | 129.44999 | 127.32 | 162317 |
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
