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 | 19.01 | 14.3341879053 | 132.62 | 152.3734 | 131.5 | 2016520 | 143.38183261 | CS |
| 4 | 17.55 | 13.0892004773 | 134.08 | 152.3734 | 128.49 | 1299168 | 137.20759843 | CS |
| 12 | 30.91 | 25.6047051027 | 120.72 | 152.3734 | 118.465 | 1247179 | 133.6752201 | CS |
| 26 | 68.61 | 82.64273669 | 83.02 | 152.3734 | 82.15 | 1257472 | 113.62998794 | CS |
| 52 | 74.71 | 97.1268850754 | 76.92 | 152.3734 | 51.04 | 1314575 | 88.94910565 | CS |
| 156 | 79.76 | 110.978155002 | 71.87 | 152.3734 | 36.693 | 1350532 | 71.73809222 | CS |
| 260 | 131.5 | 653.253849975 | 20.13 | 152.3734 | 10 | 1406328 | 54.31119185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 151.63 | 1.89 | 1.26 | 151.24 | 152.3734 | 148.3801 | 1459243 |
| 1721947200 | 149.74 | 4.4 | 3.03 | 146.21 | 150.3439 | 144.61689 | 2597899 |
| 1721860800 | 145.34 | 6.66 | 4.80 | 146 | 151 | 144.04 | 3967906 |
| 1721774400 | 138.68 | 3.78 | 2.80 | 137.63999 | 140.05 | 136.3 | 1765577 |
| 1721688000 | 134.9 | 1.63 | 1.22 | 134.16 | 136.47 | 132.11 | 1056313 |
| 1721428800 | 133.27 | 1.52 | 1.15 | 132.62 | 134.19999 | 131.5 | 694907 |
| 1721342400 | 131.75 | -1.68 | -1.26 | 135.15 | 136.8599 | 131.135 | 1250859 |
| 1721256000 | 133.43 | 0.04 | 0.03 | 132.21 | 135.83 | 132 | 1298337 |
| 1721169600 | 133.38999 | 1.97 | 1.50 | 132.37 | 134.915 | 131.885 | 832704 |
| 1721083200 | 131.41999 | -2.97 | -2.21 | 132.38999 | 134.35 | 130.77 | 1060870 |
| 1720824000 | 134.38999 | 0.66 | 0.49 | 132.81 | 136.005 | 132.56 | 1175747 |
| 1720737600 | 133.72999 | 3.03 | 2.32 | 132.16 | 135.26 | 131.16 | 1292508 |
| 1720651200 | 130.69999 | -0.27 | -0.21 | 132.03 | 133.25 | 130.46 | 784410 |
| 1720564800 | 130.97 | 1.7 | 1.32 | 130.99 | 132.445 | 129.3201 | 741883 |
| 1720478400 | 129.27 | -2.53 | -1.92 | 132.66999 | 133.19 | 128.49 | 1012656 |
| 1720219200 | 131.8 | -4.04 | -2.97 | 135.41 | 135.66 | 130.96 | 1623053 |
| 1720040640 | 135.84 | 1.6 | 1.19 | 134.29 | 137.19 | 133.15 | 524593 |
| 1719960000 | 134.24 | 0.94 | 0.71 | 133.74 | 135.59 | 133 | 565436 |
| 1719873600 | 133.3 | -5 | -3.62 | 134.08 | 136.93 | 131.72 | 1139357 |
| 1719614400 | 138.3 | 0 | 0.00 | 138.3 | 138.3 | 138.3 | 0 |
| 1719528000 | 138.3 | 2.61 | 1.92 | 135 | 138.34 | 133.78 | 953682 |
| 1719441600 | 135.69 | 0.76 | 0.56 | 134.77 | 135.8 | 133.66999 | 1347312 |
| 1719355200 | 134.93 | -1.1 | -0.81 | 135 | 136.47999 | 133.62 | 1086305 |
| 1719268800 | 136.03 | 1.78 | 1.33 | 134.37 | 136.56 | 134.11 | 1097138 |
| 1719009600 | 134.25 | -0.98 | -0.72 | 135.22999 | 135.75 | 133.85 | 2676112 |
| 1718923200 | 135.22999 | -2.28 | -1.66 | 136.94 | 138.31 | 134.86 | 902223 |
| 1718750400 | 137.51 | 0.63 | 0.46 | 136.54 | 138.21 | 135.76499 | 787257 |
| 1718664000 | 136.88 | -1.13 | -0.82 | 137.41999 | 138.81 | 135.2801 | 717654 |
| 1718404800 | 138.01 | -1.47 | -1.05 | 137.41999 | 138.59 | 135.7001 | 718370 |
| 1718318400 | 139.47999 | -1.27 | -0.90 | 140.65 | 141.285 | 139.13 | 858032 |
| 1718232000 | 140.75 | 4.98 | 3.67 | 138.51 | 142.35499 | 137.41 | 1766047 |
| 1718145600 | 135.77 | -1.99 | -1.44 | 137.02 | 137.33 | 134.77 | 1356347 |
| 1718059200 | 137.76 | 4.03 | 3.01 | 132.24 | 138.12 | 132.01 | 1431425 |
| 1717800000 | 133.72999 | -0.95 | -0.71 | 133.93 | 134.85499 | 133.06 | 1211992 |
| 1717713600 | 134.68 | -0.88 | -0.65 | 135 | 135.19829 | 133.35 | 744625 |
| 1717627200 | 135.56 | 3.32 | 2.51 | 132.82 | 136.8 | 132.34 | 2067965 |
| 1717540800 | 132.24 | -1.45 | -1.08 | 132.57 | 133.9 | 131.71 | 1031959 |
| 1717454400 | 133.69 | -1.53 | -1.13 | 134.78 | 135.88999 | 132.635 | 1337268 |
| 1717195200 | 135.22 | 2.05 | 1.54 | 133.41999 | 135.465 | 132.27 | 1363427 |
| 1717108800 | 133.16999 | 1.62 | 1.23 | 133.54 | 135.75 | 132.46 | 1139620 |
| 1717022400 | 131.55 | 0.69 | 0.53 | 129.58 | 134.88999 | 129.58 | 1079256 |
| 1716936000 | 130.86 | -0.27 | -0.21 | 129.37 | 131.58 | 129.25 | 747776 |
| 1716590400 | 131.13 | 2.15 | 1.67 | 130.35 | 131.87 | 129.01 | 1110230 |
| 1716504000 | 128.97999 | -1.44 | -1.10 | 130.41999 | 130.84 | 128.75 | 782055 |
| 1716417600 | 130.41999 | 0.06 | 0.05 | 129.46 | 131.18 | 129.15 | 986250 |
| 1716331200 | 130.36 | -0.6 | -0.46 | 130.38999 | 131.04 | 129.29 | 770713 |
| 1716244800 | 130.96 | 2.49 | 1.94 | 129.47999 | 131.02 | 127.85 | 888332 |
| 1715985600 | 128.47 | 0.54 | 0.42 | 128 | 128.8099 | 127.25 | 761711 |
| 1715899200 | 127.93 | -5.04 | -3.79 | 132.51 | 132.86 | 127.61 | 1436284 |
| 1715812800 | 132.97 | 4.41 | 3.43 | 129.88999 | 133.16999 | 129.27 | 1647288 |
| 1715726400 | 128.56 | 2.44 | 1.93 | 126.54 | 128.79 | 126.26 | 1756494 |
| 1715640000 | 126.12 | -1.01 | -0.79 | 126.14 | 126.42 | 123.47 | 1569343 |
| 1715380800 | 127.13 | -0.55 | -0.43 | 127.61 | 128.68 | 126.48 | 1132209 |
| 1715294400 | 127.68 | 4.84 | 3.94 | 123.27 | 127.73 | 123.11 | 1181828 |
| 1715208000 | 122.84 | -1.23 | -0.99 | 123.32 | 124.6 | 121.165 | 1541032 |
| 1715121600 | 124.07 | 1.71 | 1.40 | 123.2 | 124.9189 | 122.125 | 1528272 |
| 1715035200 | 122.36 | 2.08 | 1.73 | 121.73 | 122.39 | 119.37 | 1248073 |
| 1714776000 | 120.28 | 1.34 | 1.13 | 120.72 | 121.72 | 118.465 | 1695085 |
| 1714689600 | 118.94 | 2.99 | 2.58 | 118.03 | 119 | 115.21 | 1988277 |
| 1714603200 | 115.95 | 3.66 | 3.26 | 112.82 | 120.03 | 112.13 | 3242552 |
| 1714516800 | 112.29 | 13.14 | 13.25 | 105 | 112.3 | 104.06 | 3866162 |
| 1714430400 | 99.15 | 3.02 | 3.14 | 96.48 | 99.27 | 96.14 | 1291215 |
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
