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 | -0.46 | -0.319777546055 | 143.85 | 146.84 | 140.03 | 892194 | 142.13393083 | CS |
| 4 | 6.18 | 4.50404489469 | 137.21 | 146.84 | 133.475 | 644172 | 139.36446101 | CS |
| 12 | 27.08 | 23.2826068266 | 116.31 | 146.84 | 113.27 | 672293 | 132.38328894 | CS |
| 26 | 9.64 | 7.20747663551 | 133.75 | 146.84 | 113.27 | 622101 | 127.60976218 | CS |
| 52 | 40.29 | 39.0785645005 | 103.1 | 146.84 | 95.94 | 706961 | 121.72726985 | CS |
| 156 | 6.39 | 4.66423357664 | 137 | 146.84 | 87.33 | 726465 | 114.88356416 | CS |
| 260 | 41.86 | 41.2291933419 | 101.53 | 148.79 | 77.37 | 725699 | 115.22499572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 143.38999 | -0.45 | -0.31 | 144.13 | 144.83 | 142.94 | 500390 |
| 1727217600 | 143.84 | 1.19 | 0.83 | 142.78 | 144.02 | 142.705 | 442658 |
| 1727131200 | 142.65 | 2.25 | 1.60 | 141.25 | 142.88 | 141.25 | 817487 |
| 1726872000 | 140.4 | -3.35 | -2.33 | 142.5 | 142.78 | 140.03 | 1847665 |
| 1726785600 | 143.75 | 0.33 | 0.23 | 145.54 | 145.8 | 143.05 | 864765 |
| 1726699200 | 143.41999 | 0.05 | 0.03 | 143.85 | 146.41 | 142.25 | 482202 |
| 1726612800 | 143.37 | 0.65 | 0.46 | 143.915 | 144.49 | 142.49 | 413998 |
| 1726526400 | 142.72 | 1.55 | 1.10 | 141.78 | 142.97 | 140.395 | 461437 |
| 1726267200 | 141.16999 | 2.05 | 1.47 | 139.79 | 141.94 | 139.31 | 501097 |
| 1726180800 | 139.12 | 2.03 | 1.48 | 136.82 | 139.25 | 136.13999 | 556092 |
| 1726094400 | 137.09 | 0.93 | 0.68 | 135.79 | 137.13999 | 133.475 | 694595 |
| 1726008000 | 136.16 | 1.6 | 1.19 | 134.58 | 136.21 | 134.38 | 685544 |
| 1725921600 | 134.56 | 0.06 | 0.04 | 135.31 | 135.99 | 133.97 | 690957 |
| 1725662400 | 134.5 | -1.19 | -0.88 | 137.01 | 137.425 | 133.97999 | 474809 |
| 1725576000 | 135.69 | -1.66 | -1.21 | 136.77 | 137.13 | 134.33 | 457863 |
| 1725489600 | 137.35 | 0.35 | 0.26 | 137.1 | 137.85 | 136.74 | 603405 |
| 1725403200 | 137 | -1.84 | -1.33 | 138.985 | 138.985 | 135.8677 | 532471 |
| 1725057600 | 138.84 | 1.53 | 1.11 | 137.99 | 139.46 | 136.18 | 682071 |
| 1724971200 | 137.31 | 0.68 | 0.50 | 137.86 | 138.91999 | 136.26 | 374775 |
| 1724884800 | 136.63 | -0.58 | -0.42 | 137.21 | 138.54 | 136.44999 | 598882 |
| 1724798400 | 137.21 | -0.5 | -0.36 | 137 | 137.49 | 135.96 | 479413 |
| 1724712000 | 137.71 | 0.71 | 0.52 | 137.81 | 138.61 | 136.94 | 596493 |
| 1724452800 | 137 | 1.99 | 1.47 | 136.16 | 137.97999 | 135.19999 | 502897 |
| 1724366400 | 135.01 | 0.5 | 0.37 | 134.22999 | 135.52 | 134.06 | 511720 |
| 1724280000 | 134.51 | 2.3 | 1.74 | 132.88 | 134.71 | 132.24 | 509819 |
| 1724193600 | 132.21 | -0.64 | -0.48 | 133.01 | 133.32 | 131.47999 | 342068 |
| 1724107200 | 132.85 | 1.58 | 1.20 | 132.01 | 133.04 | 131.69 | 413638 |
| 1723848000 | 131.27 | -1.68 | -1.26 | 132.43 | 132.88 | 131.13 | 314679 |
| 1723761600 | 132.94999 | 1.86 | 1.42 | 132.85 | 133.97 | 131.285 | 442954 |
| 1723675200 | 131.09 | 1 | 0.77 | 130.49 | 131.44 | 129.66999 | 388744 |
| 1723588800 | 130.09 | 1.33 | 1.03 | 129.565 | 130.72 | 128.72999 | 410084 |
| 1723502400 | 128.76 | -0.13 | -0.10 | 128.69 | 129.88999 | 127.82 | 536064 |
| 1723243200 | 128.88999 | -0.57 | -0.44 | 129.38999 | 130.56 | 128.35 | 537220 |
| 1723156800 | 129.46 | 2.94 | 2.32 | 127.26 | 129.87 | 127.26 | 943662 |
| 1723070400 | 126.52 | -1.07 | -0.84 | 128.38999 | 131.005 | 126.46 | 812878 |
| 1722984000 | 127.59 | -0.16 | -0.13 | 126.95 | 129.69999 | 126.875 | 587798 |
| 1722897600 | 127.75 | -1.79 | -1.38 | 129.83 | 130.275 | 125.89 | 875769 |
| 1722638400 | 129.54 | -2.75 | -2.08 | 129.15 | 130.275 | 128.08 | 1301256 |
| 1722552000 | 132.29 | -4.52 | -3.30 | 136.6 | 139.19999 | 131.94 | 1156245 |
| 1722465600 | 136.81 | -2.53 | -1.82 | 141.76 | 141.9915 | 136.58 | 925301 |
| 1722379200 | 139.34 | 1.68 | 1.22 | 138.97 | 141.095 | 138.01 | 990541 |
| 1722292800 | 137.66 | 0.89 | 0.65 | 136.63999 | 138.68 | 136.41999 | 757611 |
| 1722033600 | 136.77 | 3.89 | 2.93 | 134.15 | 137.52 | 133.43 | 1089860 |
| 1721947200 | 132.88 | 5.02 | 3.93 | 129.03 | 133.96 | 129.01 | 1299816 |
| 1721860800 | 127.86 | 0.68 | 0.53 | 126.95 | 131.79 | 124.61 | 1500272 |
| 1721774400 | 127.18 | 1.16 | 0.92 | 125.97 | 127.65 | 125.29 | 796500 |
| 1721688000 | 126.02 | 1.92 | 1.55 | 124.66 | 126.02 | 123.05 | 359276 |
| 1721428800 | 124.1 | -3.31 | -2.60 | 126.71 | 127.08 | 124.06 | 570810 |
| 1721342400 | 127.41 | 0.49 | 0.39 | 126.3 | 130.13 | 126.14 | 838881 |
| 1721256000 | 126.92 | -1.1 | -0.86 | 127.11 | 128.925 | 126.62 | 573115 |
| 1721169600 | 128.02 | 5.3 | 4.32 | 123.67 | 128.29 | 122.8 | 622439 |
| 1721083200 | 122.72 | -0.21 | -0.17 | 123.13 | 124.75 | 122.26 | 381135 |
| 1720824000 | 122.93 | 3.1 | 2.59 | 120.39 | 123.78 | 120.07 | 612610 |
| 1720737600 | 119.83 | 2.83 | 2.42 | 118.48 | 121.785 | 118.48 | 727757 |
| 1720651200 | 117 | 2.33 | 2.03 | 114.67 | 117.21 | 114.3 | 1025863 |
| 1720564800 | 114.67 | -0.37 | -0.32 | 114.67 | 115.37 | 114.035 | 277145 |
| 1720478400 | 115.04 | 0.09 | 0.08 | 115.5 | 116.2 | 114.49 | 442681 |
| 1720219200 | 114.95 | -0.74 | -0.64 | 115.54 | 115.54 | 113.27 | 680159 |
| 1720040640 | 115.69 | -0.42 | -0.36 | 116.31 | 116.97 | 115.3801 | 247369 |
| 1719960000 | 116.11 | 0.37 | 0.32 | 115.83 | 116.49 | 115.33 | 632828 |
| 1719873600 | 115.74 | -2.41 | -2.04 | 118.54 | 118.795 | 115.37 | 635838 |
| 1719614400 | 118.15 | 1.83 | 1.57 | 116.69 | 118.57 | 116.65 | 2983283 |
| 1719528000 | 116.32 | 1.67 | 1.46 | 115.53 | 116.39 | 114.58 | 545353 |
| 1719441600 | 114.65 | -1.48 | -1.27 | 114.88 | 115.13 | 113.62 | 749486 |
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
