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 | 1.08 | 0.815402038505 | 132.45 | 135 | 130.2 | 473944 | 132.61803977 | CS |
| 4 | -8.85 | -6.21576064054 | 142.38 | 146.19 | 130.2 | 467896 | 137.63097474 | CS |
| 12 | -1.18 | -0.875955756811 | 134.71 | 147.11 | 128 | 528583 | 138.07502305 | CS |
| 26 | 2.53 | 1.93129770992 | 131 | 147.11 | 124.6 | 566511 | 135.37659145 | CS |
| 52 | 0.86 | 0.648224918972 | 132.67 | 158 | 117.79 | 579223 | 136.6090803 | CS |
| 156 | -55.39 | -29.3192885878 | 188.92 | 204.91 | 114.67 | 538224 | 145.13530006 | CS |
| 260 | -21.3 | -13.7570238326 | 154.83 | 204.91 | 63.2 | 557591 | 136.82630209 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 133.53 | -0.59 | -0.44 | 134.63999 | 134.8 | 133.25 | 691603 |
| 1713825600 | 134.12 | 1.26 | 0.95 | 134.27 | 135 | 132.279 | 500421 |
| 1713566400 | 132.86 | 1.7 | 1.30 | 131.16999 | 133.04 | 130.79 | 376653 |
| 1713480000 | 131.16 | 0.71 | 0.54 | 131.19 | 132.22 | 130.19999 | 370742 |
| 1713393600 | 130.44999 | -1.54 | -1.17 | 132.44999 | 132.91999 | 130.43 | 430299 |
| 1713307200 | 131.99 | -0.35 | -0.26 | 131.57499 | 133.25 | 131.38999 | 412345 |
| 1713220800 | 132.34 | -1.36 | -1.02 | 134.66999 | 135.1 | 131.965 | 677200 |
| 1712961600 | 133.69999 | -3.16 | -2.31 | 135.83 | 136.02 | 133.59 | 429038 |
| 1712875200 | 136.86 | 0.01 | 0.01 | 137.25 | 137.97999 | 135.71 | 516615 |
| 1712788800 | 136.85 | -6.97 | -4.85 | 141.02 | 141.43 | 136.57 | 627489 |
| 1712702400 | 143.82 | 2.38 | 1.68 | 142 | 144.11 | 141.65 | 418055 |
| 1712616000 | 141.44 | 0.76 | 0.54 | 141.66999 | 142.9 | 141.13999 | 375503 |
| 1712356800 | 140.68 | 0.46 | 0.33 | 140.46 | 141.27 | 139 | 427495 |
| 1712270400 | 140.22 | -2.89 | -2.02 | 144.57 | 144.77 | 139.38999 | 624307 |
| 1712184000 | 143.11 | -1.16 | -0.80 | 143.72999 | 145.05 | 143 | 414267 |
| 1712097600 | 144.27 | -0.1 | -0.07 | 142.47999 | 144.44999 | 142.43 | 407286 |
| 1712011200 | 144.37 | -0.51 | -0.35 | 144.94 | 145.35 | 143.53 | 321016 |
| 1711665600 | 144.88 | 0.03 | 0.02 | 145.09 | 146.19 | 144.72999 | 344837 |
| 1711579200 | 144.85 | 3.19 | 2.25 | 142.38 | 145.07 | 141.91999 | 524854 |
| 1711492800 | 141.66 | -2.72 | -1.88 | 144.47999 | 144.47999 | 139.79 | 701932 |
| 1711406400 | 144.38 | -1.32 | -0.91 | 146.02 | 147.11 | 143.995 | 771433 |
| 1711147200 | 145.69999 | -0.37 | -0.25 | 145.76 | 146.11 | 144.72999 | 519764 |
| 1711060800 | 146.07 | 2.16 | 1.50 | 144.25 | 146.66 | 144.235 | 545157 |
| 1710974400 | 143.91 | 2.12 | 1.50 | 141.72 | 144.16999 | 141.47 | 370184 |
| 1710888000 | 141.79 | 1.38 | 0.98 | 140.54 | 142.05 | 140.22999 | 359816 |
| 1710801600 | 140.41 | 0.23 | 0.16 | 140.8 | 141.75 | 139.87 | 426930 |
| 1710542400 | 140.18 | 0.09 | 0.06 | 140.51 | 141.985 | 139.88 | 1470996 |
| 1710456000 | 140.09 | -3.52 | -2.45 | 143.02 | 143.8 | 139.58 | 782085 |
| 1710369600 | 143.61 | 2.24 | 1.58 | 141.16 | 143.72 | 141.16 | 526770 |
| 1710283200 | 141.37 | 0.21 | 0.15 | 141.13 | 142.74 | 140.15 | 650322 |
| 1710196800 | 141.16 | 0.86 | 0.61 | 139.91 | 142.47 | 139.91 | 464644 |
| 1709941200 | 140.3 | -1.9 | -1.34 | 143.04 | 144.09 | 140.115 | 370410 |
| 1709854800 | 142.19999 | 2.32 | 1.66 | 139.59 | 142.57 | 139.59 | 765281 |
| 1709768400 | 139.88 | 0.62 | 0.45 | 139.9 | 140.12 | 138.99 | 476601 |
| 1709682000 | 139.26 | 0.98 | 0.71 | 138.02 | 141.31 | 137.96 | 462562 |
| 1709595600 | 138.28 | 1.86 | 1.36 | 136.78 | 139.13 | 136.03 | 450009 |
| 1709336400 | 136.41999 | -0.93 | -0.68 | 137.36 | 137.62 | 135.51 | 376224 |
| 1709250000 | 137.35 | 0.73 | 0.53 | 137.44 | 138.415 | 136.19999 | 592921 |
| 1709163600 | 136.62 | 0.84 | 0.62 | 134.71 | 136.69999 | 134.41999 | 430864 |
| 1709077200 | 135.78 | 1.46 | 1.09 | 135.68 | 136.72 | 134.46 | 458643 |
| 1708990800 | 134.32 | -0.88 | -0.65 | 135.06 | 136.46 | 133.91999 | 444556 |
| 1708731600 | 135.19999 | -0.17 | -0.13 | 135.55 | 136.51 | 134.62 | 369775 |
| 1708645200 | 135.37 | 0.18 | 0.13 | 135.22 | 137.63999 | 135.09 | 327829 |
| 1708558800 | 135.19 | -0.92 | -0.68 | 135.04 | 135.91 | 134.28 | 295408 |
| 1708472400 | 136.11 | -0.19 | -0.14 | 136.3 | 136.41999 | 134.8768 | 419100 |
| 1708126800 | 136.3 | -1.43 | -1.04 | 136.96 | 137.66 | 135.57 | 434111 |
| 1708040400 | 137.72999 | 2.84 | 2.11 | 136.43 | 138.66 | 135.01 | 553472 |
| 1707954000 | 134.88999 | 1.91 | 1.44 | 134.66999 | 135.75 | 133.63 | 536502 |
| 1707867600 | 132.97999 | -4.48 | -3.26 | 135.06 | 135.18 | 131.685 | 457129 |
| 1707781200 | 137.46 | 2.71 | 2.01 | 134.6 | 138.04 | 134.26 | 541329 |
| 1707522000 | 134.75 | 1.44 | 1.08 | 132.86 | 135.49 | 132.335 | 620337 |
| 1707435600 | 133.31 | 0.96 | 0.73 | 132.1 | 133.61 | 130.0001 | 508776 |
| 1707349200 | 132.35 | -2.84 | -2.10 | 136.63 | 136.63 | 131.47 | 670183 |
| 1707262800 | 135.19 | 0.83 | 0.62 | 128 | 136.62 | 128 | 1338436 |
| 1707176400 | 134.36 | -1.27 | -0.94 | 134.26 | 135.34 | 133.22999 | 655077 |
| 1706917200 | 135.63 | -0.8 | -0.59 | 135.3 | 135.725 | 133.38 | 531609 |
| 1706830800 | 136.43 | 3.53 | 2.66 | 134.12 | 136.69999 | 133.47 | 574597 |
| 1706744400 | 132.9 | -1.76 | -1.31 | 134.71 | 136.315 | 132.43 | 516031 |
| 1706658000 | 134.66 | -0.34 | -0.25 | 135.4 | 136.2313 | 134.63 | 420803 |
| 1706571600 | 135 | 1.33 | 0.99 | 132.82 | 135.02 | 132.555 | 472809 |
| 1706312400 | 133.66999 | 1.34 | 1.01 | 133.91 | 135.5 | 133.27 | 525171 |
| 1706226000 | 132.33 | 1.94 | 1.49 | 131.13999 | 132.94999 | 130.12 | 598510 |
| 1706139600 | 130.38999 | -0.52 | -0.40 | 131.33 | 132.51 | 129.52 | 384314 |
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
