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 | 4.11 | 3.28117515568 | 125.26 | 129.835 | 123.051 | 17170 | 125.73319589 | SP |
| 4 | -5.86 | -4.3333579827 | 135.23 | 135.74 | 123.051 | 30116 | 130.8847102 | SP |
| 12 | -2.5 | -1.89580647607 | 131.87 | 139.125 | 123.051 | 30128 | 133.73090531 | SP |
| 26 | 24.24 | 23.0571673167 | 105.13 | 139.125 | 103.641 | 39029 | 125.2905072 | SP |
| 52 | 32.06 | 32.946254239 | 97.31 | 139.125 | 96.3166 | 39805 | 117.32651849 | SP |
| 156 | 8.14 | 6.71450960983 | 121.23 | 139.125 | 82.55 | 58176 | 115.26768841 | SP |
| 260 | 61.95 | 91.8866805102 | 67.42 | 139.125 | 48 | 110834 | 89.35016935 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 129.37 | 1.82 | 1.43 | 128.43 | 129.835 | 128.41 | 18552 |
| 1714084200 | 127.55 | -0.04 | -0.03 | 125.83 | 127.9128 | 125.79 | 9436 |
| 1713997800 | 127.59 | 0.55 | 0.43 | 128.52 | 128.74 | 126.82 | 15516 |
| 1713911400 | 127.04 | 2.45 | 1.97 | 125.03 | 127.388 | 125.03 | 18456 |
| 1713825000 | 124.59 | 1.05 | 0.85 | 124.3 | 125.2456 | 123.051 | 21906 |
| 1713565800 | 123.5404 | -2.08 | -1.66 | 125.26 | 125.5 | 123.06 | 20535 |
| 1713479400 | 125.6198 | -0.99 | -0.78 | 126.75 | 127.0825 | 125.47 | 51463 |
| 1713393000 | 126.612 | -1.5 | -1.17 | 128.66999 | 128.864 | 126.36 | 27041 |
| 1713306600 | 128.11 | 0.2 | 0.16 | 127.79 | 128.895 | 127.46 | 19836 |
| 1713220200 | 127.91 | -2.86 | -2.19 | 131.85 | 131.85 | 127.6539 | 22507 |
| 1712961000 | 130.7717 | -3.15 | -2.35 | 132.61 | 132.61 | 130.505 | 13448 |
| 1712874600 | 133.91999 | 1.64 | 1.24 | 133.15 | 134.115 | 132.02 | 24707 |
| 1712788200 | 132.28 | -2.24 | -1.67 | 131.96 | 133.1 | 131.82 | 25036 |
| 1712701800 | 134.52 | 0.74 | 0.55 | 134.4 | 134.6 | 133.46 | 13641 |
| 1712615400 | 133.78 | 0.33 | 0.25 | 133.71 | 134.147 | 133.08 | 15632 |
| 1712356200 | 133.44999 | 1.59 | 1.21 | 131.96 | 133.8 | 131.96 | 28520 |
| 1712269800 | 131.86 | -1.83 | -1.37 | 135.3 | 135.74 | 131.86 | 39049 |
| 1712183400 | 133.69 | 0.7 | 0.53 | 132.46 | 134.21 | 132.46 | 25776 |
| 1712097000 | 132.99 | -1.4 | -1.04 | 133.02 | 133.16 | 131.77 | 47116 |
| 1712010600 | 134.38999 | -0.43 | -0.32 | 135.22999 | 135.44 | 133.9 | 132579 |
| 1711665000 | 134.82 | 0 | 0.00 | 134.99 | 135.4501 | 134.8 | 21903 |
| 1711578600 | 134.82 | 0.22 | 0.16 | 135.63999 | 135.71 | 133.86 | 15113 |
| 1711492200 | 134.6 | 0.1 | 0.07 | 135.15 | 135.5 | 134.46 | 13775 |
| 1711405800 | 134.5 | -0.27 | -0.20 | 133.94 | 135.04929 | 133.94 | 27304 |
| 1711146600 | 134.77 | -0.45 | -0.33 | 134.85 | 135.27 | 134.055 | 34582 |
| 1711060200 | 135.22 | 1.25 | 0.93 | 135.35 | 136.28 | 135.1423 | 19438 |
| 1710973800 | 133.97 | 1.89 | 1.43 | 132.38999 | 134.22 | 132.05 | 17970 |
| 1710887400 | 132.08 | -0.14 | -0.11 | 130.97 | 132.24 | 130.27 | 14763 |
| 1710801000 | 132.22 | 0.87 | 0.66 | 132.35 | 132.75 | 131.61 | 38095 |
| 1710541800 | 131.3484 | -2.25 | -1.69 | 132.46 | 132.685 | 131.3 | 36867 |
| 1710455400 | 133.6025 | -1.99 | -1.47 | 135.66 | 135.66 | 132.97999 | 24889 |
| 1710369000 | 135.59 | -0.67 | -0.49 | 135.8 | 136.28989 | 135.32 | 26134 |
| 1710282600 | 136.26 | 1.89 | 1.41 | 135.4 | 136.38999 | 134.37 | 16136 |
| 1710196200 | 134.37 | -0.76 | -0.56 | 134.12 | 134.78 | 133.47 | 21901 |
| 1709940600 | 135.13 | -1.82 | -1.33 | 137.41999 | 138.311 | 134.865 | 32290 |
| 1709854200 | 136.9489 | 1.91 | 1.41 | 136.25 | 137.08 | 135.16999 | 50883 |
| 1709767800 | 135.04 | 1.79 | 1.34 | 136.36 | 136.36 | 134.56 | 51306 |
| 1709681400 | 133.2521 | -3.87 | -2.82 | 135.31 | 135.31 | 132.4 | 67169 |
| 1709595000 | 137.12 | -0.25 | -0.18 | 137.81 | 137.81 | 137.00389 | 26619 |
| 1709335800 | 137.37 | 1.29 | 0.95 | 136.29 | 137.6533 | 135.63999 | 71783 |
| 1709249400 | 136.08 | 1.17 | 0.87 | 135.66999 | 136.36 | 134.79 | 24265 |
| 1709163000 | 134.91 | -0.95 | -0.70 | 134.97 | 135.63999 | 134.52 | 18053 |
| 1709076600 | 135.86 | -0.22 | -0.16 | 136.59 | 136.72999 | 135.3 | 38996 |
| 1708990200 | 136.08 | 0.71 | 0.52 | 135.63999 | 136.91999 | 135.63999 | 29020 |
| 1708731000 | 135.37 | 0.45 | 0.33 | 135.69999 | 136.1167 | 134.495 | 35493 |
| 1708644600 | 134.91999 | 3.87 | 2.95 | 134.72 | 135.25399 | 134.28 | 36646 |
| 1708558200 | 131.05 | -2.83 | -2.11 | 130.66999 | 131.05 | 129.76249 | 28162 |
| 1708471800 | 133.88 | -1.78 | -1.31 | 134.62 | 134.75899 | 132.4772 | 22700 |
| 1708126200 | 135.66 | -2.12 | -1.54 | 137.13999 | 137.32 | 135.5 | 32899 |
| 1708039800 | 137.78 | 0.24 | 0.17 | 138.22999 | 138.22999 | 137.3 | 50051 |
| 1707953400 | 137.54 | 3.27 | 2.44 | 135.9 | 137.66 | 135.6 | 66092 |
| 1707867000 | 134.26589 | -3.15 | -2.29 | 133.16999 | 135.43 | 133.16999 | 21732 |
| 1707780600 | 137.4178 | -1.15 | -0.83 | 138.47999 | 139.125 | 137.21 | 25523 |
| 1707521400 | 138.5661 | 2.27 | 1.66 | 137.96 | 138.94999 | 137.3913 | 17493 |
| 1707435000 | 136.3 | 2.38 | 1.78 | 134.19 | 136.52 | 134.19 | 21065 |
| 1707348600 | 133.91999 | 1.75 | 1.32 | 133.24 | 134.41999 | 132.665 | 17242 |
| 1707262200 | 132.16999 | -0.21 | -0.15 | 132.84 | 132.84 | 130.775 | 18859 |
| 1707175800 | 132.375 | -1.01 | -0.75 | 133.07 | 133.36 | 131.03 | 20057 |
| 1706916600 | 133.38 | 1.51 | 1.15 | 131.87 | 133.62 | 131.57 | 21976 |
| 1706830200 | 131.87 | 1.43 | 1.10 | 131.26 | 132 | 130.2215 | 39319 |
| 1706743800 | 130.44 | -2.93 | -2.19 | 131.91999 | 132.62 | 130.44 | 22448 |
| 1706657400 | 133.3662 | -0.81 | -0.61 | 134.05 | 134.53559 | 132.96 | 25513 |
| 1706571000 | 134.18109 | 2.65 | 2.02 | 131.66 | 134.18629 | 131.66 | 70645 |
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
