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 | 0.91 | 0.673924313116 | 135.03 | 137.32 | 134.63 | 578450 | 135.89202794 | CS |
| 4 | 3.59 | 2.71250472233 | 132.35 | 137.95 | 130.56 | 346383 | 134.60678883 | CS |
| 12 | 11.32 | 9.08361418713 | 124.62 | 137.95 | 118.97 | 297519 | 129.23566849 | CS |
| 26 | 3.86 | 2.92247122956 | 132.08 | 137.95 | 118.97 | 274934 | 129.08466172 | CS |
| 52 | 23.1 | 20.4714640199 | 112.84 | 137.95 | 105.22 | 316479 | 122.82798352 | CS |
| 156 | 3.59 | 2.71250472233 | 132.35 | 152.29 | 105.22 | 335975 | 128.35740943 | CS |
| 260 | 28.85 | 26.9399570455 | 107.09 | 152.29 | 44.01 | 406850 | 109.28576787 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 135.62 | -1.01 | -0.74 | 137.08 | 137.32 | 135.56 | 1595166 |
| 1726785600 | 136.63 | 1.09 | 0.80 | 136.72 | 137.07759 | 134.63 | 374217 |
| 1726699200 | 135.54 | -0.98 | -0.72 | 136.41 | 137.29 | 135.33 | 310647 |
| 1726612800 | 136.52 | 0.4 | 0.29 | 136.19 | 137.28 | 135.32 | 326725 |
| 1726526400 | 136.12 | 1.85 | 1.38 | 135.03 | 136.58 | 135.03 | 299189 |
| 1726267200 | 134.27 | 1.03 | 0.77 | 133.79 | 134.47 | 133.38 | 210761 |
| 1726180800 | 133.24 | 0.71 | 0.54 | 132.5 | 133.38 | 131.66 | 241428 |
| 1726094400 | 132.53 | -2.17 | -1.61 | 134.07 | 134.34 | 131.505 | 241588 |
| 1726008000 | 134.69999 | -2.33 | -1.70 | 137.12 | 137.94999 | 133.91999 | 338153 |
| 1725921600 | 137.03 | 2.95 | 2.20 | 134.66 | 137.69 | 134.365 | 383388 |
| 1725662400 | 134.08 | 1.02 | 0.77 | 132.96 | 134.26 | 132.96 | 353007 |
| 1725576000 | 133.06 | -0.55 | -0.41 | 134.12 | 134.12 | 132.1 | 222652 |
| 1725489600 | 133.61 | 0.56 | 0.42 | 133.53 | 134.61 | 132.37 | 239402 |
| 1725403200 | 133.05 | -0.57 | -0.43 | 133.26 | 134.75 | 132.69999 | 243475 |
| 1725057600 | 133.62 | 1.01 | 0.76 | 133.04 | 133.76 | 132.04499 | 474449 |
| 1724971200 | 132.61 | 0.36 | 0.27 | 133 | 133.19999 | 131.4325 | 177463 |
| 1724884800 | 132.25 | 1.31 | 1.00 | 130.93 | 133.22 | 130.63 | 147234 |
| 1724798400 | 130.94 | -0.55 | -0.42 | 131.47 | 132.04499 | 130.56 | 234753 |
| 1724712000 | 131.49 | -0.1 | -0.08 | 132.35 | 133.24 | 131.35 | 196533 |
| 1724452800 | 131.59 | 0.65 | 0.50 | 131.6 | 132.595 | 131.04 | 182381 |
| 1724366400 | 130.94 | 0.9 | 0.69 | 130.12 | 131.1 | 129.6 | 267052 |
| 1724280000 | 130.04 | 1.91 | 1.49 | 129.04 | 130.44999 | 128.24 | 172576 |
| 1724193600 | 128.13 | -1.11 | -0.86 | 128.96 | 129.15 | 127.82 | 125237 |
| 1724107200 | 129.24 | 0.12 | 0.09 | 129.43 | 130.165 | 128.78 | 169851 |
| 1723848000 | 129.12 | 1 | 0.78 | 128.36 | 129.4 | 127.98 | 147765 |
| 1723761600 | 128.12 | 0.4 | 0.31 | 128.81 | 129.57 | 127.51 | 195553 |
| 1723675200 | 127.72 | 1.13 | 0.89 | 126.92 | 127.74 | 126.85 | 120862 |
| 1723588800 | 126.59 | 1.45 | 1.16 | 125.73 | 126.62 | 124.72 | 188884 |
| 1723502400 | 125.14 | -2.15 | -1.69 | 127.62 | 127.95 | 124.95 | 193763 |
| 1723243200 | 127.29 | 0.1 | 0.08 | 126.85 | 127.45 | 125.9505 | 283606 |
| 1723156800 | 127.19 | 3.72 | 3.01 | 123.63 | 127.22 | 123.35 | 285839 |
| 1723070400 | 123.47 | -0.87 | -0.70 | 123.3 | 125.79 | 122.475 | 290443 |
| 1722984000 | 124.34 | 0.95 | 0.77 | 123.99 | 125.825 | 123.48 | 340423 |
| 1722897600 | 123.39 | -4.41 | -3.45 | 125.8 | 125.8 | 122.92 | 439064 |
| 1722638400 | 127.8 | -0.98 | -0.76 | 127.81 | 128.79 | 126.11 | 410079 |
| 1722552000 | 128.78 | -2.18 | -1.66 | 131.56 | 132.18 | 126.69 | 260987 |
| 1722465600 | 130.96 | 0.03 | 0.02 | 131.37 | 131.44999 | 129.99 | 360287 |
| 1722379200 | 130.93 | 2.67 | 2.08 | 128.85 | 131.05 | 127.55 | 248256 |
| 1722292800 | 128.26 | 0.26 | 0.20 | 128.22 | 128.53 | 127.43 | 243117 |
| 1722033600 | 128 | 3.3 | 2.65 | 125.38 | 128.36 | 124.75 | 217488 |
| 1721947200 | 124.7 | 0.14 | 0.11 | 124.89 | 126.515 | 124.45 | 292291 |
| 1721860800 | 124.56 | -0.65 | -0.52 | 125.41 | 126.25 | 124.43 | 280609 |
| 1721774400 | 125.21 | 0.33 | 0.26 | 124.89 | 125.45 | 123.5 | 315845 |
| 1721688000 | 124.88 | -0.04 | -0.03 | 125.06 | 125.61 | 123.81 | 451906 |
| 1721428800 | 124.92 | -6.56 | -4.99 | 131.16 | 131.16 | 124.48 | 344134 |
| 1721342400 | 131.47999 | -0.68 | -0.51 | 131.72999 | 134.02 | 131.06 | 208814 |
| 1721256000 | 132.16 | 3.34 | 2.59 | 128.88999 | 132.56 | 128.88999 | 367428 |
| 1721169600 | 128.82 | 2.09 | 1.65 | 127.5 | 129.3 | 127.31 | 245760 |
| 1721083200 | 126.73 | 0.71 | 0.56 | 125.57 | 127.49 | 125.57 | 301691 |
| 1720824000 | 126.02 | 1.55 | 1.25 | 125.07 | 126.5 | 124.33 | 244071 |
| 1720737600 | 124.47 | 1.77 | 1.44 | 123.62 | 125.05 | 122.985 | 257323 |
| 1720651200 | 122.7 | 1.57 | 1.30 | 121.53 | 123.11 | 121.29 | 248861 |
| 1720564800 | 121.13 | 0.23 | 0.19 | 120.9 | 122.53 | 120.58 | 202856 |
| 1720478400 | 120.9 | 1.25 | 1.04 | 120.56 | 121.91 | 120.22 | 366290 |
| 1720219200 | 119.65 | -1.45 | -1.20 | 121.06 | 121.06 | 118.97 | 773314 |
| 1720040640 | 121.1 | -1.9 | -1.54 | 123.05 | 123.7 | 121.1 | 201794 |
| 1719960000 | 123 | 0.07 | 0.06 | 122.44 | 123.68 | 122.12 | 405818 |
| 1719873600 | 122.93 | -2.52 | -2.01 | 124.62 | 124.62 | 122.52 | 290167 |
| 1719614400 | 125.45 | 0 | 0.00 | 125.45 | 125.45 | 125.45 | 0 |
| 1719528000 | 125.45 | 1.15 | 0.93 | 124.38 | 125.88 | 124.1333 | 300962 |
| 1719441600 | 124.3 | -0.51 | -0.41 | 124.26 | 124.52 | 122.51 | 240798 |
| 1719355200 | 124.81 | -1.72 | -1.36 | 126.48 | 126.99 | 124.635 | 246739 |
| 1719268800 | 126.53 | 0.24 | 0.19 | 126.82 | 128.09 | 126.43 | 249899 |
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
