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 | -0.36 | -0.265193370166 | 135.75 | 139.3399 | 134.97 | 574442 | 137.3086169 | CS |
| 4 | 7.94 | 6.22989407611 | 127.45 | 139.3399 | 126.45 | 389402 | 133.17380703 | CS |
| 12 | 22.7 | 20.14375721 | 112.69 | 139.3399 | 111.92 | 645536 | 124.27413243 | CS |
| 26 | 17.46 | 14.8053930298 | 117.93 | 139.3399 | 109.93 | 743694 | 120.47817854 | CS |
| 52 | 30.23 | 28.7466717383 | 105.16 | 139.3399 | 96.86 | 714337 | 113.28510456 | CS |
| 156 | 14.02 | 11.5514542309 | 121.37 | 143.22 | 88.66 | 688190 | 112.01782498 | CS |
| 260 | 21.28 | 18.6486723337 | 114.11 | 143.22 | 46.07 | 752731 | 101.36018808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 135.38999 | -0.95 | -0.70 | 137.22 | 137.32499 | 134.97 | 460885 |
| 1725575700 | 136.34 | -1.86 | -1.35 | 137.59 | 137.59 | 135.66999 | 459393 |
| 1725489300 | 138.19999 | 0.63 | 0.46 | 138.55 | 139.3399 | 137.41 | 578829 |
| 1725402900 | 137.57 | 0.54 | 0.39 | 137.62 | 138.41999 | 136.41999 | 517970 |
| 1725057300 | 137.03 | 1.42 | 1.05 | 135.75 | 137.51 | 135.6 | 725849 |
| 1724970900 | 135.61 | 0.79 | 0.59 | 135 | 135.91999 | 133.53 | 370070 |
| 1724884500 | 134.82 | 1.22 | 0.91 | 133.91 | 134.905 | 132.83 | 456615 |
| 1724798100 | 133.6 | 1.04 | 0.78 | 132.94 | 133.71 | 132.59 | 339549 |
| 1724711700 | 132.56 | -0.25 | -0.19 | 133.11 | 134.22999 | 132.43 | 224768 |
| 1724452500 | 132.81 | 0.84 | 0.64 | 132.61 | 133.12 | 131.75 | 200253 |
| 1724366100 | 131.97 | 0.93 | 0.71 | 130.97999 | 132.05 | 130.33009 | 352978 |
| 1724279700 | 131.04 | 0.38 | 0.29 | 131.6 | 131.9999 | 130.22999 | 236700 |
| 1724193300 | 130.66 | -0.66 | -0.50 | 131.32 | 131.495 | 130.44 | 258556 |
| 1724106900 | 131.32 | 0.2 | 0.15 | 131.13999 | 131.97989 | 131.125 | 216794 |
| 1723847700 | 131.12 | 1.25 | 0.96 | 130.43 | 131.27 | 129.845 | 488505 |
| 1723761300 | 129.87 | -0.2 | -0.15 | 130.77 | 131.22999 | 129.31 | 433418 |
| 1723674900 | 130.07 | 1.6 | 1.25 | 128.38999 | 130.66999 | 127.66 | 553943 |
| 1723588500 | 128.47 | 1.61 | 1.27 | 127.66 | 128.6 | 126.65 | 403607 |
| 1723502100 | 126.86 | -1.32 | -1.03 | 128.04 | 128.54 | 126.8 | 235438 |
| 1723242900 | 128.18 | 0.82 | 0.64 | 127.45 | 128.27 | 126.45 | 296725 |
| 1723156500 | 127.36 | 1.09 | 0.86 | 126.61 | 127.69 | 126.55 | 367215 |
| 1723070100 | 126.27 | -0.51 | -0.40 | 127.1 | 128.41 | 125.87 | 651035 |
| 1722983700 | 126.78 | 0.96 | 0.76 | 126.09 | 129.06 | 126.09 | 606626 |
| 1722897300 | 125.82 | -4.53 | -3.48 | 129.13999 | 129.13999 | 125.02 | 891780 |
| 1722638100 | 130.35 | 0.41 | 0.32 | 129.08 | 130.66999 | 126.64 | 1137690 |
| 1722551700 | 129.94 | -0.68 | -0.52 | 131.25 | 132.69 | 127.13 | 1713892 |
| 1722465300 | 130.62 | 0.44 | 0.34 | 129.78 | 131.08 | 129.19 | 1438467 |
| 1722378900 | 130.18 | 3.73 | 2.95 | 127 | 130.565 | 127 | 1072869 |
| 1722292500 | 126.45 | 2.49 | 2.01 | 125.94 | 126.62 | 124.59 | 651018 |
| 1722033300 | 123.96 | 3.66 | 3.04 | 116 | 125.765 | 115.43 | 889459 |
| 1721946900 | 120.3 | 0.27 | 0.22 | 120.75 | 122.73 | 120.02 | 773710 |
| 1721860500 | 120.03 | -1.17 | -0.97 | 121.64 | 121.94 | 119.79 | 746542 |
| 1721774100 | 121.2 | 0.48 | 0.40 | 120.39 | 121.41 | 119.72 | 696435 |
| 1721687700 | 120.72 | -0.31 | -0.26 | 121.85 | 122 | 120.18 | 233874 |
| 1721428500 | 121.03 | -4.98 | -3.95 | 123.46 | 123.545 | 120.34 | 935963 |
| 1721342100 | 126.01 | -1.16 | -0.91 | 126.59 | 128.22999 | 125.79 | 571828 |
| 1721255700 | 127.17 | 2.04 | 1.63 | 126 | 128.16999 | 125.94 | 810087 |
| 1721169300 | 125.13 | 1.87 | 1.52 | 123.71 | 125.96 | 123.5734 | 626315 |
| 1721082900 | 123.26 | 0.92 | 0.75 | 122.74 | 124.28 | 122.525 | 729994 |
| 1720823700 | 122.34 | 0.93 | 0.77 | 122.22 | 123.54 | 121.65 | 662556 |
| 1720737300 | 121.41 | 2.31 | 1.94 | 119.4175 | 121.54 | 119.15 | 1167107 |
| 1720650900 | 119.1 | 2.17 | 1.86 | 117.22 | 119.16 | 117.21 | 701192 |
| 1720564500 | 116.93 | 0.25 | 0.21 | 116.56 | 118.46 | 116.15 | 524854 |
| 1720478100 | 116.68 | 0.98 | 0.85 | 116.47 | 117.65 | 116.45 | 390728 |
| 1720218900 | 115.7 | -1.02 | -0.87 | 116.34 | 116.49 | 114.75 | 1034832 |
| 1720040640 | 116.72 | -2.13 | -1.79 | 118.54 | 119.14 | 116.69 | 485607 |
| 1719959700 | 118.85 | -0.34 | -0.29 | 118.12 | 119.485 | 118.12 | 879472 |
| 1719873300 | 119.19 | 1.09 | 0.92 | 118.985 | 119.74 | 118.37 | 736226 |
| 1719614100 | 118.1 | 1.42 | 1.22 | 118.18 | 119.28 | 117.02 | 1867588 |
| 1719527700 | 116.68 | 1.74 | 1.51 | 115.38 | 116.73 | 114.41 | 427236 |
| 1719441300 | 114.94 | -0.88 | -0.76 | 115.82 | 115.82 | 113.7 | 666349 |
| 1719354900 | 115.82 | -0.79 | -0.68 | 116.9 | 117.54 | 115.365 | 597831 |
| 1719268500 | 116.61 | 1.4 | 1.22 | 115.2 | 117.1 | 114.84 | 547723 |
| 1719009300 | 115.21 | -0.19 | -0.16 | 115.61 | 115.61 | 114.19 | 1203570 |
| 1718922900 | 115.4 | 1.73 | 1.52 | 114.22 | 116.125 | 114.2 | 1063562 |
| 1718750100 | 113.67 | -0.14 | -0.12 | 113.02 | 114.39 | 112.78 | 525007 |
| 1718663700 | 113.81 | 1.54 | 1.37 | 112.27 | 113.98 | 112.27 | 444307 |
| 1718404500 | 112.27 | -1.39 | -1.22 | 112.69 | 113.23 | 111.92 | 667924 |
| 1718318100 | 113.66 | -0.03 | -0.03 | 113.39 | 113.88 | 112.2 | 521244 |
| 1718231700 | 113.69 | -0.21 | -0.18 | 113.32 | 114.47 | 113.1 | 523863 |
| 1718145300 | 113.9 | -1.36 | -1.18 | 114.65 | 115.74 | 113.155 | 689413 |
| 1718058900 | 115.26 | -0.71 | -0.61 | 115.43 | 115.86 | 114.49 | 410662 |
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
