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 | 2.36 | 1.6745902221 | 140.93 | 143.5 | 140.06 | 600344 | 141.70093885 | CS |
| 4 | 17.95 | 14.3210467528 | 125.34 | 144.17 | 123.28 | 1108817 | 136.72445786 | CS |
| 12 | 32.95 | 29.8622439732 | 110.34 | 144.17 | 108.19 | 733529 | 128.83651547 | CS |
| 26 | 5.525 | 4.0104525823 | 137.765 | 145.0953 | 92.23 | 849688 | 122.44832724 | CS |
| 52 | 25.61 | 21.7624065262 | 117.68 | 145.0953 | 92.23 | 727637 | 121.19544209 | CS |
| 156 | 50.69 | 54.7408207343 | 92.6 | 145.0953 | 78.865 | 599960 | 111.05688921 | CS |
| 260 | 21.82 | 17.9632831152 | 121.47 | 164.74 | 75.5 | 490444 | 110.71762511 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752878400 | 143.29 | 0.82 | 0.58 | 142.94 | 143.96 | 142.5 | 371059 |
| 1752792000 | 142.47 | 1.25 | 0.89 | 141.49 | 143.5 | 141.49 | 446011 |
| 1752705600 | 141.22 | 0.24 | 0.17 | 140.97999 | 141.85 | 140.06 | 649460 |
| 1752619200 | 140.97999 | -1.13 | -0.80 | 143 | 143.31 | 140.59 | 567142 |
| 1752532800 | 142.11 | 0.32 | 0.23 | 140.91999 | 142.28 | 140.60499 | 809229 |
| 1752273600 | 141.79 | -0.59 | -0.41 | 140.93 | 142 | 140.25 | 529876 |
| 1752187200 | 142.38 | 0.88 | 0.62 | 141.94999 | 144.16999 | 141.05 | 792778 |
| 1752100800 | 141.5 | 0.41 | 0.29 | 141.66 | 142 | 139.88 | 387390 |
| 1752014400 | 141.09 | 1.57 | 1.13 | 140.07 | 141.43 | 139.12 | 665595 |
| 1751928000 | 139.52 | -0.69 | -0.49 | 139.58 | 141.81 | 138.25 | 688910 |
| 1751576640 | 140.21 | 0.93 | 0.67 | 139.69999 | 141.78 | 139.475 | 680142 |
| 1751496000 | 139.28 | 3.46 | 2.55 | 135.84 | 139.43 | 134.31 | 1250304 |
| 1751409600 | 135.82 | 0.12 | 0.09 | 135.13999 | 136.79 | 134.41 | 980942 |
| 1751323200 | 135.69999 | 0.92 | 0.68 | 135.99 | 136.38999 | 133.78 | 1229314 |
| 1751064000 | 134.78 | -2.22 | -1.62 | 137.69 | 138.15 | 133.71 | 1917159 |
| 1750977600 | 137 | -0.79 | -0.57 | 138.34 | 138.97 | 136.78 | 1999590 |
| 1750891200 | 137.79 | 0.91 | 0.66 | 137.72 | 138.44 | 133.75 | 2138995 |
| 1750804800 | 136.88 | 9.28 | 7.27 | 128.01 | 137.94999 | 128.01 | 2603798 |
| 1750718400 | 127.6 | 3.21 | 2.58 | 123.96 | 127.88 | 123.84 | 1449954 |
| 1750459200 | 124.39 | -0.25 | -0.20 | 125.34 | 125.79 | 123.28 | 1280939 |
| 1750286400 | 124.64 | -1.16 | -0.92 | 125.89 | 126.97 | 124.45 | 728127 |
| 1750200000 | 125.8 | 0.66 | 0.53 | 124.81 | 126.95 | 124.61 | 791838 |
| 1750113600 | 125.14 | 1.8 | 1.46 | 124.16 | 125.34 | 123.565 | 533874 |
| 1749854400 | 123.34 | -2.74 | -2.17 | 124.52 | 126.07 | 122.965 | 597773 |
| 1749768000 | 126.08 | -0.4 | -0.32 | 125.27 | 126.575 | 125.27 | 537932 |
| 1749681600 | 126.48 | 0.26 | 0.21 | 127.89 | 128.35 | 126.09 | 624125 |
| 1749595200 | 126.22 | 0.32 | 0.25 | 126.52 | 126.58 | 125.225 | 723216 |
| 1749508800 | 125.9 | 2.39 | 1.94 | 124.04 | 126.5 | 124.04 | 553027 |
| 1749249600 | 123.51 | 2.18 | 1.80 | 122.85 | 123.71 | 121.5 | 422010 |
| 1749163200 | 121.33 | -1.17 | -0.96 | 122.99 | 123.47 | 120.19 | 531943 |
| 1749076800 | 122.5 | -0.46 | -0.37 | 123.49 | 123.7 | 122.3775 | 376444 |
| 1748990400 | 122.96 | 3.26 | 2.72 | 119.64 | 123.204 | 118.905 | 412427 |
| 1748904000 | 119.7 | -1.64 | -1.35 | 120.36 | 120.9 | 118.35 | 409352 |
| 1748644800 | 121.34 | -0.71 | -0.58 | 121.29 | 121.895 | 119.99 | 669547 |
| 1748558400 | 122.05 | -1.09 | -0.89 | 123.25 | 123.671 | 121.47 | 566811 |
| 1748472000 | 123.14 | -1.75 | -1.40 | 124.84 | 125.16 | 122.93 | 505207 |
| 1748385600 | 124.89 | 3.46 | 2.85 | 123.21 | 125.18 | 122.614 | 466425 |
| 1748040000 | 121.43 | -0.88 | -0.72 | 120.05 | 122.02 | 120.05 | 398895 |
| 1747953600 | 122.31 | 0.97 | 0.80 | 121.37 | 122.96 | 120.6401 | 614662 |
| 1747867200 | 121.34 | -2.81 | -2.26 | 123.22 | 123.92 | 121.215 | 476374 |
| 1747780800 | 124.15 | -0.21 | -0.17 | 125.14 | 126.12 | 123.98 | 525466 |
| 1747694400 | 124.36 | -0.69 | -0.55 | 123.07 | 125.59 | 123.07 | 612193 |
| 1747435200 | 125.05 | 1.11 | 0.90 | 123.81 | 125.155 | 123.685 | 441789 |
| 1747348800 | 123.94 | -0.6 | -0.48 | 123.77 | 124.77 | 123.01 | 596720 |
| 1747262400 | 124.54 | -0.38 | -0.30 | 124.62 | 125.53 | 124.01 | 488057 |
| 1747176000 | 124.92 | 1.75 | 1.42 | 123.27 | 125.31 | 123.049 | 483416 |
| 1747089600 | 123.17 | 5.24 | 4.44 | 122.01 | 123.37 | 121.455 | 487396 |
| 1746830400 | 117.93 | -0.48 | -0.41 | 118.5 | 118.97 | 117.45 | 442027 |
| 1746744000 | 118.41 | 3.09 | 2.68 | 116.67 | 118.855 | 115.85 | 730568 |
| 1746657600 | 115.32 | 1.13 | 0.99 | 114.72 | 116.64 | 113.69 | 650858 |
| 1746571200 | 114.19 | -0.53 | -0.46 | 113.21 | 114.61 | 112.14 | 491041 |
| 1746484800 | 114.72 | 0.28 | 0.24 | 113.27 | 115.71 | 112.38 | 470719 |
| 1746225600 | 114.44 | 2.6 | 2.32 | 114.07 | 114.79 | 113.37 | 483036 |
| 1746139200 | 111.84 | 1.04 | 0.94 | 111.65 | 113 | 111.0191 | 524815 |
| 1746052800 | 110.8 | -0.27 | -0.24 | 109.26 | 111.155 | 108.19 | 585308 |
| 1745966400 | 111.07 | 0.34 | 0.31 | 109.64 | 111.94 | 109.545 | 575410 |
| 1745880000 | 110.73 | -0.34 | -0.31 | 110.99 | 112.13 | 109.62 | 647045 |
| 1745620800 | 111.07 | 0.71 | 0.64 | 110.34 | 111.34 | 109.53 | 567730 |
| 1745534400 | 110.36 | 2.93 | 2.73 | 108.15 | 110.52 | 107.73 | 621613 |
| 1745448000 | 107.43 | 1.66 | 1.57 | 109.01 | 110.77 | 107.15 | 833918 |
| 1745361600 | 105.77 | 2.72 | 2.64 | 104.29 | 106.13 | 104.15 | 875468 |
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
