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 | 3.06 | 2.28017883756 | 134.2 | 138.8 | 133.685 | 87997 | 136.80477367 | CS |
| 4 | -6.87 | -4.76653021578 | 144.13 | 145.48 | 133.23 | 78191 | 137.5753418 | CS |
| 12 | -22.47 | -14.0674888875 | 159.73 | 161.085 | 133.23 | 95085 | 143.03049011 | CS |
| 26 | -15.57 | -10.1877903553 | 152.83 | 176.38 | 133.23 | 85720 | 153.47485729 | CS |
| 52 | -13.54 | -8.97877984085 | 150.8 | 177.71 | 133.23 | 75477 | 156.51197021 | CS |
| 156 | -30.36 | -18.1123970887 | 167.62 | 181.71 | 117.45 | 78980 | 152.08096553 | CS |
| 260 | -17.82 | -11.4908434356 | 155.08 | 196.84 | 105.67 | 90665 | 151.99973957 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 138.8 | 1.42 | 1.03 | 136.55 | 138.8 | 136.22999 | 70648 |
| 1713911700 | 137.38 | 0.87 | 0.64 | 136.79 | 138 | 136.41 | 72415 |
| 1713825300 | 136.51 | -0.58 | -0.42 | 137.16999 | 137.8437 | 136.12 | 65894 |
| 1713566100 | 137.09 | 2.59 | 1.93 | 134.5 | 137.145 | 133.685 | 142579 |
| 1713479700 | 134.5 | 0.28 | 0.21 | 134.19999 | 135.6 | 134.19999 | 88450 |
| 1713393300 | 134.22 | -0.8 | -0.59 | 135.37 | 135.37 | 133.36 | 61280 |
| 1713306900 | 135.02 | 0.62 | 0.46 | 133.33 | 135.75 | 133.29499 | 77932 |
| 1713220500 | 134.4 | -0.18 | -0.13 | 135.24 | 135.9932 | 134.0021 | 72637 |
| 1712961300 | 134.58 | -1.8 | -1.32 | 135.63 | 137.2752 | 134.16999 | 80402 |
| 1712874900 | 136.38 | 1.36 | 1.01 | 135.47999 | 138.37 | 135.266 | 102854 |
| 1712788500 | 135.02 | -3.53 | -2.55 | 137.27 | 137.27 | 133.72999 | 70272 |
| 1712702100 | 138.55 | -0.85 | -0.61 | 140.25 | 141.29 | 138.31 | 66362 |
| 1712615700 | 139.4 | -0.85 | -0.61 | 140.19999 | 140.63999 | 138.71 | 63635 |
| 1712356500 | 140.25 | 0.37 | 0.26 | 138.83 | 140.49 | 138.315 | 55406 |
| 1712270100 | 139.88 | 1.54 | 1.11 | 138.66999 | 140.15 | 138.18 | 69148 |
| 1712183700 | 138.34 | -0.96 | -0.69 | 138.56 | 139.38 | 137.785 | 71610 |
| 1712097300 | 139.3 | -2.88 | -2.03 | 141.28 | 141.52 | 138.44 | 116742 |
| 1712010900 | 142.18 | -2.38 | -1.65 | 144.26 | 145.44 | 141.66999 | 62167 |
| 1711665300 | 144.56 | 1.02 | 0.71 | 144.13 | 145.47999 | 143.52 | 70368 |
| 1711578900 | 143.54 | 0.4 | 0.28 | 144.02 | 145.11 | 143.143 | 110412 |
| 1711492500 | 143.13999 | 1.23 | 0.87 | 142.76 | 143.41 | 141.8358 | 62856 |
| 1711406100 | 141.91 | -0.06 | -0.04 | 141.53 | 143.03 | 140.41999 | 99030 |
| 1711146900 | 141.97 | -0.94 | -0.66 | 143.36 | 143.36 | 141.725 | 42352 |
| 1711060500 | 142.91 | 1.76 | 1.25 | 141.11 | 142.96 | 141.05 | 71955 |
| 1710974100 | 141.15 | -0.9 | -0.63 | 141.55 | 143 | 140.35 | 76165 |
| 1710887700 | 142.05 | 1.97 | 1.41 | 140.77 | 142.76 | 140.16999 | 77628 |
| 1710801300 | 140.08 | -3.26 | -2.27 | 142.69 | 143.38 | 139.81 | 91957 |
| 1710542100 | 143.34 | 1.34 | 0.94 | 141.63999 | 143.5 | 140.8 | 243111 |
| 1710455700 | 142 | -1.48 | -1.03 | 143.47999 | 143.61 | 141.0101 | 121818 |
| 1710369300 | 143.47999 | -2.25 | -1.54 | 146.88 | 146.88 | 143.15 | 84275 |
| 1710282900 | 145.72999 | 1.2 | 0.83 | 144.62 | 146.4 | 144.0923 | 61372 |
| 1710196500 | 144.53 | -0.32 | -0.22 | 144.21 | 145.86 | 143.69 | 59236 |
| 1709940900 | 144.85 | 0.74 | 0.51 | 145.22999 | 146.66999 | 144.59 | 79121 |
| 1709854500 | 144.11 | 0.27 | 0.19 | 143.8 | 145.16999 | 143.41999 | 85517 |
| 1709768100 | 143.84 | 1.55 | 1.09 | 142.29 | 144.24 | 142.24 | 57713 |
| 1709681700 | 142.29 | -0.63 | -0.44 | 142.78 | 143.4899 | 141.58 | 79207 |
| 1709595300 | 142.91999 | -0.02 | -0.01 | 143.26 | 144.38999 | 141.99 | 85378 |
| 1709336100 | 142.94 | -2.14 | -1.48 | 145.53 | 145.53 | 142.41999 | 87556 |
| 1709249700 | 145.08 | -0.56 | -0.38 | 147.13 | 147.69999 | 144.46 | 80796 |
| 1709163300 | 145.63999 | 1.75 | 1.22 | 143.13999 | 146.07 | 143.07 | 94882 |
| 1709076900 | 143.88999 | 0.19 | 0.13 | 143.58 | 143.9 | 141.9343 | 94633 |
| 1708990500 | 143.69999 | -0.19 | -0.13 | 143.15 | 144.55 | 142.69999 | 98553 |
| 1708731300 | 143.88999 | 0.16 | 0.11 | 143.76 | 145.94 | 141.62 | 120742 |
| 1708644900 | 143.72999 | -1.89 | -1.30 | 144.68 | 144.91749 | 142.37 | 182934 |
| 1708558500 | 145.62 | 0.16 | 0.11 | 145.06 | 147.11 | 144.805 | 67228 |
| 1708472100 | 145.46 | -2.42 | -1.64 | 146.58 | 146.63999 | 143.49 | 113633 |
| 1708126500 | 147.88 | -0.72 | -0.48 | 148.63999 | 150 | 147.52 | 92289 |
| 1708040100 | 148.6 | 1.99 | 1.36 | 146.71 | 149.175 | 146.71 | 81942 |
| 1707953700 | 146.61 | -0.02 | -0.01 | 147.47 | 147.94999 | 145.3801 | 72663 |
| 1707867300 | 146.63 | -3.9 | -2.59 | 149.97999 | 150.62 | 145.66 | 129464 |
| 1707780900 | 150.53 | 2.44 | 1.65 | 148.77 | 151.36 | 147.15 | 94339 |
| 1707521700 | 148.09 | 2.07 | 1.42 | 145.16 | 148.11 | 144.15 | 101592 |
| 1707435300 | 146.02 | 4.98 | 3.53 | 142.32 | 146.27 | 140.86009 | 204743 |
| 1707348900 | 141.04 | -3.61 | -2.50 | 144.72999 | 144.895 | 140.22999 | 185602 |
| 1707262500 | 144.65 | -10.88 | -7.00 | 145.18 | 149.22 | 141.38999 | 311131 |
| 1707176100 | 155.53 | -4.52 | -2.82 | 159 | 159.19999 | 155.225 | 80009 |
| 1706916900 | 160.05 | 0.8 | 0.50 | 158.19 | 161.085 | 157.8801 | 78146 |
| 1706830500 | 159.25 | 0.02 | 0.01 | 159.72999 | 159.8 | 157.52 | 66178 |
| 1706744100 | 159.22999 | -1.27 | -0.79 | 160.84 | 161.63 | 159.22999 | 85938 |
| 1706657700 | 160.5 | -1.94 | -1.19 | 162.38999 | 162.38999 | 159.85 | 88380 |
| 1706571300 | 162.44 | 1.77 | 1.10 | 161.16 | 162.665 | 161.16 | 65273 |
| 1706312100 | 160.66999 | -0.04 | -0.02 | 161.88999 | 162.065 | 160.05 | 77763 |
| 1706225700 | 160.71 | -1.9 | -1.17 | 162.63 | 163.66 | 159.97999 | 170118 |
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
