We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.23 | 0.888792542814 | 138.39 | 141.16 | 138.22 | 359670 | 139.86753879 | CS |
| 4 | -5.2 | -3.59066427289 | 144.82 | 145.3523 | 135.96 | 309515 | 139.9875856 | CS |
| 12 | 9.16 | 7.02130921355 | 130.46 | 145.3523 | 128.05 | 309144 | 139.00905907 | CS |
| 26 | 17.19 | 14.0406763048 | 122.43 | 145.3523 | 120.36 | 306614 | 132.28573312 | CS |
| 52 | 20.19 | 16.9053001758 | 119.43 | 145.3523 | 111.625 | 296941 | 126.89499905 | CS |
| 156 | -12.13 | -7.99341021417 | 151.75 | 158.9721 | 90.23 | 265275 | 120.71476823 | CS |
| 260 | 30.41 | 27.8454353997 | 109.21 | 158.9721 | 79.84 | 264558 | 119.07746481 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 140.01 | -0.14 | -0.10 | 139.94999 | 140.9 | 139.63999 | 559219 |
| 1713912000 | 140.15 | -0.17 | -0.12 | 139.77 | 141.16 | 139.52 | 417184 |
| 1713825600 | 140.32 | 0.98 | 0.70 | 139.55 | 141.15 | 139.25 | 298792 |
| 1713566400 | 139.34 | 0.23 | 0.17 | 139.06 | 139.91999 | 138.77 | 276582 |
| 1713480000 | 139.11 | 0.71 | 0.51 | 138.38999 | 139.44 | 138.22 | 246574 |
| 1713393600 | 138.4 | -0.19 | -0.14 | 138.88 | 139.47999 | 138.35 | 565361 |
| 1713307200 | 138.59 | 0.39 | 0.28 | 137.79 | 139.38999 | 137.36 | 281692 |
| 1713220800 | 138.19999 | 1 | 0.73 | 138.61 | 139.81 | 137.83 | 319558 |
| 1712961600 | 137.19999 | -1.93 | -1.39 | 138.16999 | 138.94999 | 135.96 | 299234 |
| 1712875200 | 139.13 | -0.27 | -0.19 | 139.26 | 140.04 | 138.44999 | 265323 |
| 1712788800 | 139.4 | -0.91 | -0.65 | 138.97999 | 140.215 | 138.44999 | 200711 |
| 1712702400 | 140.31 | -0.2 | -0.14 | 140.41999 | 141.1 | 139.36 | 242588 |
| 1712616000 | 140.51 | -1.22 | -0.86 | 141.69 | 142.38 | 140.38999 | 312526 |
| 1712356800 | 141.72999 | -0.02 | -0.01 | 141.38 | 142.76499 | 140.9475 | 288272 |
| 1712270400 | 141.75 | 0.87 | 0.62 | 141.83 | 142.75 | 140.97 | 403641 |
| 1712184000 | 140.88 | 0.25 | 0.18 | 140.66999 | 141.19 | 139.87 | 258661 |
| 1712097600 | 140.63 | -1.66 | -1.17 | 141.84 | 141.84 | 140.38999 | 202333 |
| 1712011200 | 142.29 | -1.6 | -1.11 | 143.79 | 143.79 | 142.12 | 204383 |
| 1711665600 | 143.88999 | -0.77 | -0.53 | 144.82 | 145.3523 | 143.65 | 247840 |
| 1711579200 | 144.66 | 1.46 | 1.02 | 143.66999 | 145.15 | 143.66999 | 218170 |
| 1711492800 | 143.19999 | 0.24 | 0.17 | 142.83 | 144.31 | 142.62 | 314251 |
| 1711406400 | 142.96 | 1.37 | 0.97 | 141.19999 | 144.05 | 141.16999 | 316320 |
| 1711147200 | 141.59 | 0.45 | 0.32 | 142.01 | 142.44999 | 141.05 | 275903 |
| 1711060800 | 141.13999 | 1.17 | 0.84 | 140.31 | 141.6 | 139.2997 | 255837 |
| 1710974400 | 139.97 | 0.46 | 0.33 | 138.76 | 140.07 | 138.76 | 219954 |
| 1710888000 | 139.51 | 0.25 | 0.18 | 138.88 | 140.315 | 138.88 | 253013 |
| 1710801600 | 139.26 | -1.74 | -1.23 | 140.93 | 141.3 | 138.93 | 299728 |
| 1710542400 | 141 | 0.07 | 0.05 | 140.04 | 142.41 | 139.7412 | 599511 |
| 1710456000 | 140.93 | -0.23 | -0.16 | 141.36 | 141.66 | 140.36 | 235213 |
| 1710369600 | 141.16 | -1.25 | -0.88 | 143 | 143 | 140.93 | 336164 |
| 1710283200 | 142.41 | -0.33 | -0.23 | 142.8 | 142.85 | 141.47999 | 242199 |
| 1710196800 | 142.74 | -0.35 | -0.24 | 142.79 | 143.38 | 141.975 | 226661 |
| 1709941200 | 143.09 | -1.56 | -1.08 | 144.71 | 145.07499 | 142.97 | 185231 |
| 1709854800 | 144.65 | 1.58 | 1.10 | 144.5 | 145.135 | 143.84 | 250090 |
| 1709768400 | 143.07 | 0.55 | 0.39 | 142.52 | 143.63999 | 142.47999 | 183984 |
| 1709682000 | 142.52 | 0.56 | 0.39 | 142.27 | 143.21 | 141.74 | 190208 |
| 1709595600 | 141.96 | 1.67 | 1.19 | 140.69 | 142.12 | 140.56 | 260259 |
| 1709336400 | 140.29 | -0.17 | -0.12 | 139.88 | 140.785 | 139.56 | 151373 |
| 1709250000 | 140.46 | 0.05 | 0.04 | 140.63 | 141.63 | 139.83 | 248606 |
| 1709163600 | 140.41 | 0.1 | 0.07 | 139.65 | 141.24 | 139.33 | 189620 |
| 1709077200 | 140.31 | -1.61 | -1.13 | 141.91999 | 142.18 | 139.8 | 244594 |
| 1708990800 | 141.91999 | 0.56 | 0.40 | 141.5 | 142.055 | 140.8 | 199232 |
| 1708731600 | 141.36 | -0.11 | -0.08 | 141.97 | 142.05 | 140.60499 | 190330 |
| 1708645200 | 141.47 | 1.47 | 1.05 | 140.47 | 142.41999 | 140.07 | 295737 |
| 1708558800 | 140 | 0.31 | 0.22 | 139.08 | 140.11 | 138.99 | 276273 |
| 1708472400 | 139.69 | 2.19 | 1.59 | 137.13999 | 140.136 | 136.94999 | 373074 |
| 1708126800 | 137.5 | 2.46 | 1.82 | 135.37 | 138 | 135.04 | 453937 |
| 1708040400 | 135.04 | -2.13 | -1.55 | 137.16999 | 137.94 | 134.57 | 471417 |
| 1707954000 | 137.16999 | 1.24 | 0.91 | 136.26 | 137.46 | 135.16999 | 334958 |
| 1707867600 | 135.93 | -1.68 | -1.22 | 136.69 | 137.33 | 134.97999 | 275877 |
| 1707781200 | 137.61 | -1.35 | -0.97 | 139.16 | 140.47 | 137.505 | 491253 |
| 1707522000 | 138.96 | 6.84 | 5.18 | 132.11 | 139.21 | 131.505 | 650944 |
| 1707435600 | 132.12 | 0.32 | 0.24 | 131.63999 | 134.84 | 131.54 | 619980 |
| 1707349200 | 131.8 | 0.67 | 0.51 | 131.41 | 132.41999 | 129.37 | 393009 |
| 1707262800 | 131.13 | 0.48 | 0.37 | 130.47999 | 131.4 | 129.3 | 369692 |
| 1707176400 | 130.65 | 0.55 | 0.42 | 129.13 | 131.44999 | 128.05 | 319530 |
| 1706917200 | 130.1 | -0.4 | -0.31 | 129.96 | 130.71 | 128.6898 | 344843 |
| 1706830800 | 130.5 | 0.62 | 0.48 | 130.46 | 131.11 | 129.61 | 298800 |
| 1706744400 | 129.88 | -2.37 | -1.79 | 132.37 | 132.77 | 129.16 | 537487 |
| 1706658000 | 132.25 | 0 | 0.00 | 132.03 | 133.085 | 131.44999 | 228363 |
| 1706571600 | 132.25 | 0.55 | 0.42 | 131.05 | 132.5924 | 130.49 | 187791 |
| 1706312400 | 131.69999 | 0.45 | 0.34 | 131.68 | 132.59 | 131.4 | 219885 |
| 1706226000 | 131.25 | 0.47 | 0.36 | 132.03 | 132.38 | 130.38 | 332302 |
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
