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 | -5.3 | -3.85118442087 | 137.62 | 138.12 | 130.52 | 1336 | 135.01242748 | DR |
| 4 | 4.82 | 3.78039215686 | 127.5 | 138.48 | 124.58 | 4284 | 129.00898586 | DR |
| 12 | 11.51 | 9.52735700687 | 120.81 | 138.48 | 118.15 | 3421 | 126.17146949 | DR |
| 26 | 29.92 | 29.21875 | 102.4 | 138.48 | 100.8 | 5014 | 118.75796248 | DR |
| 52 | 61.76 | 87.5283446712 | 70.56 | 138.48 | 70.01 | 5464 | 103.66242391 | DR |
| 156 | 59.07 | 80.6416382253 | 73.25 | 138.48 | 49.63 | 16638 | 69.68187463 | DR |
| 260 | -188.06 | -58.6990448842 | 320.38 | 541.89 | 43.8 | 15528 | 71.98486788 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965340 | 132.32 | -4.68 | -3.42 | 136.99 | 136.99 | 130.52 | 22949 |
| 1731619800 | 137 | 1.19 | 0.88 | 137.16999 | 137.16999 | 133.66 | 617 |
| 1731533400 | 135.81 | 1.72 | 1.28 | 134.75 | 135.85 | 134.08 | 1348 |
| 1731446940 | 134.09 | -0.45 | -0.33 | 135.88999 | 135.88999 | 133.83 | 1568 |
| 1731360540 | 134.54 | -1.71 | -1.26 | 137.62 | 138.12 | 134.16999 | 1810 |
| 1731101400 | 136.25 | 5.87 | 4.50 | 132.34 | 138.47999 | 131.52 | 4860 |
| 1731014940 | 130.38 | 3.25 | 2.56 | 124.58 | 131.43 | 124.58 | 9676 |
| 1730928600 | 127.13 | -0.54 | -0.42 | 129.61 | 129.99 | 126.5 | 1595 |
| 1730842200 | 127.67 | -1.13 | -0.88 | 128.8 | 128.9 | 127.4 | 371 |
| 1730755800 | 128.8 | 0.42 | 0.33 | 128.8 | 128.8 | 126.89 | 722 |
| 1730496600 | 128.38 | 0.65 | 0.51 | 127.27 | 128.71 | 125.99 | 13271 |
| 1730410200 | 127.73 | 0.47 | 0.37 | 130.25 | 130.25 | 125.06 | 22503 |
| 1730323800 | 127.26 | -1.95 | -1.51 | 126.62 | 129.35 | 126.62 | 1910 |
| 1730237340 | 129.21 | 1.68 | 1.32 | 127 | 129.21 | 125.9 | 1445 |
| 1730151000 | 127.53 | -0.11 | -0.09 | 126.61 | 127.64 | 126.61 | 1320 |
| 1729891800 | 127.64 | 1.15 | 0.91 | 127.92 | 128.31 | 127.4 | 5797 |
| 1729805400 | 126.49 | -1.08 | -0.85 | 128.33 | 128.96 | 126.49 | 6505 |
| 1729719000 | 127.57 | 0.77 | 0.61 | 127.67 | 129.87 | 127.43 | 3964 |
| 1729632600 | 126.8 | 0.12 | 0.09 | 126.62 | 127.63 | 124.71 | 1458 |
| 1729546140 | 126.68 | 0.45 | 0.36 | 127.5 | 127.5 | 126.17 | 649 |
| 1729287000 | 126.23 | 0.65 | 0.52 | 125.58 | 126.75 | 125.06 | 1892 |
| 1729200540 | 125.58 | 0.23 | 0.18 | 127.4 | 127.99 | 124.93 | 2116 |
| 1729114140 | 125.35 | -0.83 | -0.66 | 127.27 | 127.27 | 125.14 | 4573 |
| 1729027740 | 126.18 | 2.22 | 1.79 | 126.84 | 127 | 125.76 | 1990 |
| 1728941340 | 123.96 | -1.5 | -1.20 | 125.11 | 125.75 | 123.96 | 3021 |
| 1728682200 | 125.46 | 0.63 | 0.50 | 125 | 126.28 | 124.92 | 421 |
| 1728595740 | 124.83 | -2.34 | -1.84 | 127.18 | 127.18 | 124.58 | 13397 |
| 1728509400 | 127.17 | 3.92 | 3.18 | 124 | 127.19 | 123.63 | 1062 |
| 1728422940 | 123.25 | 3.49 | 2.91 | 120.48 | 123.25 | 120.48 | 250 |
| 1728336600 | 119.76 | -0.72 | -0.60 | 121.06 | 121.06 | 119.76 | 815 |
| 1728077400 | 120.48 | -0.57 | -0.47 | 121.05 | 121.06 | 119.99 | 746 |
| 1727991000 | 121.05 | 1.39 | 1.16 | 119.7 | 121.05 | 119.52 | 732 |
| 1727904540 | 119.66 | -4.08 | -3.30 | 119.2 | 120 | 118.15 | 970 |
| 1727818200 | 123.74 | 2.54 | 2.10 | 121.2 | 123.74 | 119.36 | 270 |
| 1727731800 | 121.2 | -0.05 | -0.04 | 121.25 | 123.36 | 120 | 3575 |
| 1727472600 | 121.25 | -0.33 | -0.27 | 122.8 | 122.8 | 119.17 | 672 |
| 1727386140 | 121.58 | -2.74 | -2.20 | 124.29 | 124.29 | 121.58 | 1277 |
| 1727299740 | 124.32 | 0.82 | 0.66 | 123.5 | 124.56 | 123.36 | 681 |
| 1727213400 | 123.5 | -0.75 | -0.60 | 124.28 | 125.05 | 122.5 | 6631 |
| 1727127000 | 124.25 | -0.24 | -0.19 | 125.29 | 127.56 | 124.25 | 2293 |
| 1726867800 | 124.49 | -0.08 | -0.06 | 123.48 | 124.49 | 123.35 | 318 |
| 1726781400 | 124.57 | 3.01 | 2.48 | 122.64 | 124.57 | 121.43 | 671 |
| 1726695000 | 121.56 | -2.2 | -1.78 | 123.6 | 123.6 | 121.5 | 487 |
| 1726608600 | 123.76 | -1.69 | -1.35 | 125.58 | 125.58 | 122.98 | 1146 |
| 1726522200 | 125.45 | -2.34 | -1.83 | 129.05 | 129.05 | 124.8 | 6323 |
| 1726263000 | 127.79 | -1.74 | -1.34 | 129.53 | 129.53 | 127 | 2197 |
| 1726176540 | 129.53 | 2.55 | 2.01 | 127.54 | 129.53 | 127.49 | 1706 |
| 1726090140 | 126.98 | 1.01 | 0.80 | 126.55 | 127.11 | 124.69 | 255 |
| 1726003740 | 125.97 | 0.93 | 0.74 | 125.24 | 126.7 | 125.24 | 1345 |
| 1725917400 | 125.04 | 2.4 | 1.96 | 123.87 | 125.75 | 123.87 | 6434 |
| 1725658200 | 122.64 | -0.21 | -0.17 | 123.48 | 123.48 | 121.64 | 580 |
| 1725571800 | 122.85 | -1.95 | -1.56 | 124.28 | 125.18 | 121.94 | 515 |
| 1725485400 | 124.8 | 0.86 | 0.69 | 123.36 | 125.76 | 123.36 | 425 |
| 1725399000 | 123.94 | -2.36 | -1.87 | 126.66 | 126.66 | 123.5 | 1772 |
| 1725312600 | 126.3 | 1.61 | 1.29 | 124.69 | 126.8 | 124 | 131 |
| 1725053400 | 124.69 | 0.01 | 0.01 | 124.81 | 127 | 124.69 | 13528 |
| 1724967000 | 124.68 | 1.44 | 1.17 | 123.25 | 126.96 | 123.25 | 5564 |
| 1724880600 | 123.24 | -2.12 | -1.69 | 126.36 | 126.36 | 122.6 | 17384 |
| 1724794140 | 125.36 | 2.94 | 2.40 | 122.99 | 125.91 | 122.25 | 4067 |
| 1724707740 | 122.42 | 1.7 | 1.41 | 120.81 | 122.99 | 120.81 | 8211 |
| 1724448600 | 120.72 | -1.58 | -1.29 | 123 | 123 | 120.23 | 1334 |
| 1724362140 | 122.3 | 0.81 | 0.67 | 122 | 122.74 | 121.6 | 7556 |
| 1724275740 | 121.49 | 1.62 | 1.35 | 121.02 | 121.49 | 120.36 | 10528 |
| 1724189340 | 119.87 | 1.91 | 1.62 | 119.99 | 120.02 | 118.68 | 1037 |
| 1724102940 | 117.96 | -2.4 | -1.99 | 120.35 | 120.35 | 117 | 5262 |
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
