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 | 0.1665 | 0.11228710971 | 148.2806 | 150.4791 | 147.3291 | 0 | 0 | IX |
| 4 | -3.0035 | -1.98315490332 | 151.4506 | 153.1129 | 147.3291 | 0 | 0 | IX |
| 12 | 3.5502 | 2.45015593846 | 144.8969 | 153.1129 | 142.6 | 0 | 0 | IX |
| 26 | 13.4344 | 9.95047132603 | 135.0127 | 153.1129 | 132.7129 | 0 | 0 | IX |
| 52 | 18.1943 | 13.9684521177 | 130.2528 | 153.1129 | 120.673 | 0 | 0 | IX |
| 156 | 17.8093 | 13.6325780134 | 130.6378 | 153.1129 | 120.673 | 0 | 0 | IX |
| 260 | 17.8093 | 13.6325780134 | 130.6378 | 153.1129 | 120.673 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717777800 | 148.4471 | -1.07 | -0.72 | 149.53479 | 149.53479 | 147.5743 | 0 |
| 1717691400 | 149.5162 | 0.71 | 0.48 | 148.7701 | 150.47909 | 148.7701 | 0 |
| 1717605000 | 148.8052 | 1.28 | 0.87 | 147.606 | 149.2624 | 147.606 | 0 |
| 1717518600 | 147.5204 | -1.68 | -1.12 | 149.1787 | 149.1787 | 147.3291 | 0 |
| 1717432200 | 149.19659 | 0.79 | 0.53 | 148.51329 | 150.06389 | 148.51329 | 0 |
| 1717173000 | 148.4031 | 0.17 | 0.11 | 148.2806 | 149.1173 | 147.815 | 0 |
| 1717086600 | 148.23759 | 0.21 | 0.14 | 148.2646 | 148.5524 | 147.3492 | 0 |
| 1717000200 | 148.02789 | -1.69 | -1.13 | 149.6138 | 149.6138 | 147.7863 | 0 |
| 1716913800 | 149.7211 | -0.63 | -0.42 | 150.6296 | 151.2127 | 149.2627 | 0 |
| 1716827400 | 150.34729 | 0.4 | 0.26 | 149.9339 | 150.3562 | 149.8153 | 0 |
| 1716568200 | 149.9507 | 0.05 | 0.03 | 150.0001 | 150.0035 | 148.5359 | 0 |
| 1716481800 | 149.9005 | 0.09 | 0.06 | 149.7058 | 150.59899 | 149.5652 | 0 |
| 1716395400 | 149.8117 | -0.81 | -0.54 | 150.1938 | 150.1938 | 149.5768 | 0 |
| 1716309000 | 150.6265 | -0.52 | -0.34 | 151.0809 | 151.0809 | 150.0435 | 0 |
| 1716222600 | 151.1429 | 0.38 | 0.25 | 150.90549 | 151.5332 | 150.90549 | 0 |
| 1715963400 | 150.76589 | -0.68 | -0.45 | 151.69919 | 151.69919 | 150.4579 | 0 |
| 1715877000 | 151.4418 | -1.21 | -0.79 | 153.1129 | 153.1129 | 151.3137 | 0 |
| 1715790600 | 152.65199 | 1.01 | 0.66 | 151.8407 | 152.83789 | 151.8407 | 0 |
| 1715704200 | 151.6465 | -0.26 | -0.17 | 151.7937 | 151.9485 | 151.07759 | 0 |
| 1715617800 | 151.9085 | -0.36 | -0.23 | 152.21459 | 152.4327 | 151.7253 | 0 |
| 1715358600 | 152.2649 | 0.5 | 0.33 | 151.4506 | 152.91229 | 151.4506 | 0 |
| 1715272200 | 151.76759 | 1.58 | 1.05 | 151.1593 | 151.8227 | 150.2046 | 0 |
| 1715185800 | 150.1848 | 0.71 | 0.48 | 149.6738 | 150.7189 | 149.6738 | 0 |
| 1715099400 | 149.4726 | 2.42 | 1.65 | 147.2483 | 149.5588 | 147.2483 | 0 |
| 1715013000 | 147.0514 | 1.21 | 0.83 | 145.9357 | 147.17349 | 145.645 | 0 |
| 1714753800 | 145.8442 | 1.16 | 0.80 | 144.5619 | 146.3672 | 144.5619 | 0 |
| 1714667400 | 144.6886 | 0.14 | 0.10 | 144.9579 | 145.2349 | 144.404 | 0 |
| 1714494600 | 144.54409 | -1.57 | -1.07 | 146.1295 | 146.4167 | 144.4532 | 0 |
| 1714408200 | 146.11269 | -0.9 | -0.61 | 146.80019 | 147.37029 | 146.0423 | 0 |
| 1714149000 | 147.0107 | 1.78 | 1.23 | 145.7444 | 147.1918 | 145.7444 | 0 |
| 1714062600 | 145.2295 | -1.68 | -1.14 | 146.59299 | 146.59299 | 144.3143 | 0 |
| 1713976200 | 146.9103 | -0.5 | -0.34 | 147.30789 | 148.0746 | 146.6742 | 0 |
| 1713889800 | 147.4099 | 1.79 | 1.23 | 145.582 | 147.4784 | 145.582 | 0 |
| 1713803400 | 145.62209 | 1.64 | 1.14 | 144.3979 | 146.0683 | 144.3979 | 0 |
| 1713544200 | 143.9803 | -0.18 | -0.12 | 144.37639 | 144.37639 | 142.6 | 0 |
| 1713457800 | 144.1584 | 0.61 | 0.43 | 143.87379 | 144.485 | 143.298 | 0 |
| 1713371400 | 143.54589 | 0.09 | 0.07 | 143.1373 | 144.51589 | 142.8897 | 0 |
| 1713285000 | 143.451 | -2.04 | -1.40 | 145.5927 | 145.5927 | 142.9326 | 0 |
| 1713198600 | 145.4923 | 0.64 | 0.44 | 144.7833 | 146.7669 | 144.7833 | 0 |
| 1712939400 | 144.8528 | -0.32 | -0.22 | 144.8525 | 146.4908 | 144.3148 | 0 |
| 1712853000 | 145.1688 | -1.3 | -0.89 | 146.697 | 146.697 | 144.3903 | 0 |
| 1712766600 | 146.4664 | 0.11 | 0.07 | 146.2399 | 147.4768 | 145.3185 | 0 |
| 1712680200 | 146.36099 | -2.15 | -1.45 | 148.4862 | 148.4862 | 146.16749 | 0 |
| 1712593800 | 148.5118 | 1.03 | 0.70 | 147.3285 | 148.6228 | 147.3285 | 0 |
| 1712334600 | 147.4849 | -1.73 | -1.16 | 149.2655 | 149.2655 | 146.6696 | 0 |
| 1712248200 | 149.2138 | 0.43 | 0.29 | 148.7357 | 149.4282 | 148.52539 | 0 |
| 1712161800 | 148.78809 | 0.81 | 0.54 | 147.9995 | 148.92859 | 147.9995 | 0 |
| 1712075400 | 147.9827 | -1.38 | -0.92 | 149.4341 | 150.0556 | 147.9827 | 0 |
| 1711647000 | 149.3638 | -0.33 | -0.22 | 149.5191 | 149.7826 | 149.2964 | 0 |
| 1711560600 | 149.6941 | 0.73 | 0.49 | 148.96029 | 150.0538 | 148.96029 | 0 |
| 1711474200 | 148.9601 | 0.97 | 0.66 | 147.9291 | 149.34559 | 147.92259 | 0 |
| 1711387800 | 147.9896 | 0.37 | 0.25 | 147.6616 | 148.1607 | 147.2973 | 0 |
| 1711128600 | 147.6193 | 0.28 | 0.19 | 147.5577 | 147.9985 | 147.3015 | 0 |
| 1711042200 | 147.34289 | 1.96 | 1.35 | 145.5618 | 147.36009 | 145.5618 | 0 |
| 1710955800 | 145.3836 | 0.23 | 0.16 | 145.3134 | 145.69999 | 145.0378 | 0 |
| 1710869400 | 145.1517 | 0.3 | 0.21 | 144.8964 | 145.4787 | 144.6998 | 0 |
| 1710783000 | 144.8542 | -0.13 | -0.09 | 144.95419 | 145.7329 | 144.7095 | 0 |
| 1710523800 | 144.9806 | 0.18 | 0.12 | 144.89689 | 145.6205 | 144.76 | 0 |
| 1710437400 | 144.8042 | -0.44 | -0.30 | 145.011 | 145.6466 | 144.5943 | 0 |
| 1710351000 | 145.2407 | 0.2 | 0.14 | 145.12639 | 145.4411 | 144.94229 | 0 |
| 1710264600 | 145.0412 | 1.95 | 1.36 | 143.3753 | 145.1222 | 143.3753 | 0 |
| 1710178200 | 143.09039 | -0.32 | -0.23 | 143.4399 | 143.4399 | 142.2425 | 0 |
| 1709919000 | 143.4146 | -0.78 | -0.54 | 144.03909 | 144.0746 | 143.2441 | 0 |
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
