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 | 6.87 | 5.27933604857 | 130.13 | 138.45 | 128.65 | 869236 | 133.31104666 | CS |
| 4 | 3.83 | 2.87602312833 | 133.17 | 138.45 | 127.76 | 1138482 | 132.61737992 | CS |
| 12 | 15 | 12.2950819672 | 122 | 139.48 | 122 | 1117665 | 133.01492033 | CS |
| 26 | 35.79 | 35.3621183678 | 101.21 | 139.48 | 96 | 999668 | 122.52535992 | CS |
| 52 | 53.99 | 65.0403565835 | 83.01 | 139.48 | 77.97 | 1001267 | 109.64017889 | CS |
| 156 | 81.3 | 145.960502693 | 55.7 | 139.48 | 50.46 | 953730 | 85.12282103 | CS |
| 260 | 112.72 | 464.250411862 | 24.28 | 139.48 | 20.2001 | 888396 | 67.93872637 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 133.62 | -0.11 | -0.08 | 134.22999 | 135.82 | 133.05 | 501218 |
| 1714084800 | 133.72999 | -2.22 | -1.63 | 133.77 | 135.63999 | 132.58 | 685367 |
| 1713998400 | 135.94999 | -0.55 | -0.40 | 137.75 | 138.44999 | 134.66 | 1123860 |
| 1713912000 | 136.5 | 4.49 | 3.40 | 132.8 | 136.61 | 132.255 | 669656 |
| 1713825600 | 132.01 | 2.48 | 1.91 | 131.09 | 132.51 | 129.28 | 674150 |
| 1713566400 | 129.53 | -1.17 | -0.90 | 130.13 | 131.79 | 128.65 | 1193149 |
| 1713480000 | 130.69999 | -1 | -0.76 | 131.83 | 132.63999 | 130.33 | 701517 |
| 1713393600 | 131.69999 | 0.81 | 0.62 | 131.82 | 132.61 | 130.47 | 1240389 |
| 1713307200 | 130.88999 | 1.59 | 1.23 | 128.06 | 131.16 | 127.76 | 1236303 |
| 1713220800 | 129.3 | -2.05 | -1.56 | 132.53 | 133.3699 | 127.97 | 1297966 |
| 1712961600 | 131.35 | -2.72 | -2.03 | 133.15 | 133.87 | 131.32 | 976755 |
| 1712875200 | 134.07 | 0.03 | 0.02 | 134.12 | 134.96 | 132.9101 | 1588172 |
| 1712788800 | 134.04 | 0.24 | 0.18 | 132.05 | 135.6091 | 132.05 | 1089869 |
| 1712702400 | 133.8 | -1.36 | -1.01 | 135.25 | 136.32 | 131.78 | 1807539 |
| 1712616000 | 135.16 | 1 | 0.75 | 134.56 | 135.66 | 133.66999 | 1318997 |
| 1712356800 | 134.16 | 1.96 | 1.48 | 131.94999 | 134.8 | 131.22 | 1183956 |
| 1712270400 | 132.19999 | 0.22 | 0.17 | 133 | 133.88999 | 131.53 | 1639937 |
| 1712184000 | 131.97999 | 1.18 | 0.90 | 130.96 | 133.035 | 130.5 | 962485 |
| 1712097600 | 130.8 | -1.59 | -1.20 | 129.79 | 130.91 | 128.29 | 1396338 |
| 1712011200 | 132.38999 | -0.59 | -0.44 | 133.16999 | 133.16999 | 130.18 | 844757 |
| 1711665600 | 132.97999 | -0.3 | -0.23 | 133.16 | 134.04499 | 131.06 | 784503 |
| 1711579200 | 133.28 | -0.68 | -0.51 | 134.68 | 135.1 | 131.16999 | 913210 |
| 1711492800 | 133.96 | 0.17 | 0.13 | 134.75 | 135.22999 | 133.405 | 518005 |
| 1711406400 | 133.79 | -0.08 | -0.06 | 133.54 | 134.85 | 133.18 | 471113 |
| 1711147200 | 133.87 | -2.71 | -1.98 | 136.16999 | 136.5299 | 133.68 | 573595 |
| 1711060800 | 136.58 | 3.08 | 2.31 | 135 | 137.88 | 134.06 | 1564325 |
| 1710974400 | 133.5 | 1.33 | 1.01 | 132.13 | 133.69999 | 131.09 | 875442 |
| 1710888000 | 132.16999 | 2 | 1.54 | 130.18 | 132.99 | 129.43 | 1027623 |
| 1710801600 | 130.16999 | -1.94 | -1.47 | 132.76 | 133.85 | 129.35 | 1300660 |
| 1710542400 | 132.11 | -0.67 | -0.50 | 133 | 134.41 | 131.88999 | 2898745 |
| 1710456000 | 132.78 | -1.94 | -1.44 | 133.88999 | 134.29 | 131.85 | 900068 |
| 1710369600 | 134.72 | 0.68 | 0.51 | 134.44999 | 135.21 | 133.78 | 737857 |
| 1710283200 | 134.04 | 1.45 | 1.09 | 133.58 | 134.97999 | 132.65 | 690263 |
| 1710196800 | 132.59 | -1.51 | -1.13 | 133.16 | 133.55 | 131.85 | 916995 |
| 1709941200 | 134.1 | -1.45 | -1.07 | 136.26 | 137.06 | 133.04 | 1149872 |
| 1709854800 | 135.55 | -0.17 | -0.13 | 134 | 135.85 | 133.82 | 1231978 |
| 1709768400 | 135.72 | 0.2 | 0.15 | 136.88 | 137.47 | 135.005 | 800617 |
| 1709682000 | 135.52 | -0.36 | -0.26 | 135.19999 | 136.18 | 133.63999 | 1176084 |
| 1709595600 | 135.88 | 2.76 | 2.07 | 133.12 | 136.125 | 132.5446 | 1200508 |
| 1709336400 | 133.12 | 0.49 | 0.37 | 133.12 | 134 | 131.5 | 861725 |
| 1709250000 | 132.63 | 1.38 | 1.05 | 131.68 | 133.47 | 131.66999 | 1104327 |
| 1709163600 | 131.25 | 0.69 | 0.53 | 130.34 | 131.93 | 129.29499 | 1190022 |
| 1709077200 | 130.56 | -0.74 | -0.56 | 131.44 | 131.81 | 130.145 | 1152245 |
| 1708990800 | 131.3 | -0.6 | -0.45 | 131.9 | 132.55 | 131.16999 | 946811 |
| 1708731600 | 131.9 | -2.05 | -1.53 | 134.47999 | 134.47999 | 130.68 | 1368605 |
| 1708645200 | 133.94999 | 2.33 | 1.77 | 134.38 | 135.56 | 132.555 | 1078005 |
| 1708558800 | 131.62 | -0.99 | -0.75 | 131.71 | 132.02 | 130.11 | 1388442 |
| 1708472400 | 132.61 | -2.36 | -1.75 | 133.56 | 134.05 | 131.72999 | 956749 |
| 1708126800 | 134.97 | -0.21 | -0.16 | 135.18 | 136.24 | 134.26 | 2040032 |
| 1708040400 | 135.18 | -1.53 | -1.12 | 137.66 | 137.75 | 134.6 | 1005191 |
| 1707954000 | 136.71 | 1.8 | 1.33 | 135.88 | 136.85 | 135.28 | 1007167 |
| 1707867600 | 134.91 | -2.15 | -1.57 | 135.12 | 138.04 | 134.19999 | 1245550 |
| 1707781200 | 137.06 | 0.35 | 0.26 | 136.4 | 138.18 | 135.3201 | 1057458 |
| 1707522000 | 136.71 | 1.16 | 0.86 | 136.22 | 137.83 | 135.04 | 1087217 |
| 1707435600 | 135.55 | 6.7 | 5.20 | 136.04 | 139.47999 | 131.88999 | 2186385 |
| 1707349200 | 128.85 | 1.86 | 1.46 | 127.5 | 130.15 | 127 | 1439730 |
| 1707262800 | 126.99 | 2.49 | 2.00 | 125.43 | 127.12 | 124.11 | 830399 |
| 1707176400 | 124.5 | -1.64 | -1.30 | 125.39 | 125.99 | 123.85 | 604503 |
| 1706917200 | 126.14 | 3.52 | 2.87 | 122 | 127.33 | 122 | 911386 |
| 1706830800 | 122.62 | 1.14 | 0.94 | 121.76 | 122.89 | 119.76 | 574023 |
| 1706744400 | 121.48 | -0.77 | -0.63 | 121.93 | 123.76 | 121.13 | 670965 |
| 1706658000 | 122.25 | -0.36 | -0.29 | 122.6 | 123.51 | 122.0362 | 919367 |
| 1706571600 | 122.61 | 1.46 | 1.21 | 121.07 | 122.63 | 121 | 711156 |
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
