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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 132.97 | -0.46 | -0.34 | 135.94999 | 136.29 | 131.54 | 15533218 |
| 1713912000 | 133.43 | 3.68 | 2.84 | 131.3 | 133.71 | 130.66 | 12530986 |
| 1713825600 | 129.75 | 2.05 | 1.61 | 126.75 | 130.66059 | 125.78 | 18544312 |
| 1713566400 | 127.7 | -4.57 | -3.46 | 129.62 | 131.55 | 126.64 | 28254560 |
| 1713480000 | 132.27 | -6.76 | -4.86 | 132.86 | 135.13 | 130.3 | 39252416 |
| 1713393600 | 139.03 | -0.77 | -0.55 | 141.13 | 142.57 | 137.36009 | 18881554 |
| 1713307200 | 139.8 | -0.34 | -0.24 | 137.72 | 140.53989 | 137.06 | 14165978 |
| 1713220800 | 140.13999 | -2.38 | -1.67 | 145.02 | 145.47999 | 139.8801 | 13426994 |
| 1712961600 | 142.52 | -4.68 | -3.18 | 145.27 | 146.51 | 142.15 | 11998708 |
| 1712875200 | 147.19999 | 0.98 | 0.67 | 146.93 | 147.56 | 144.13 | 11803037 |
| 1712788800 | 146.22 | 0.82 | 0.56 | 146.63 | 148.43 | 145.26 | 18836541 |
| 1712702400 | 145.4 | 2.61 | 1.83 | 146.38999 | 148.1699 | 142.94999 | 18449477 |
| 1712616000 | 142.79 | 1.43 | 1.01 | 145.21 | 146 | 142.76 | 16297899 |
| 1712356800 | 141.36 | 1.7 | 1.22 | 140 | 142 | 138.91999 | 8250331 |
| 1712270400 | 139.66 | -2.34 | -1.65 | 144.1 | 146.75 | 139.43 | 15712772 |
| 1712184000 | 142 | 1.78 | 1.27 | 138.66999 | 142.93 | 138.38999 | 9688409 |
| 1712097600 | 140.22 | -1.27 | -0.90 | 140.38 | 141.04 | 139.35 | 9857805 |
| 1712011200 | 141.49 | 5.44 | 4.00 | 137.22 | 142.96 | 137.05 | 14193657 |
| 1711665600 | 136.05 | -0.64 | -0.47 | 135.68 | 136.8 | 135.44 | 10012784 |
| 1711579200 | 136.69 | -2.15 | -1.55 | 138.91999 | 139.28 | 135.15 | 13834290 |
| 1711492800 | 138.84 | -1.39 | -0.99 | 140.6 | 140.96 | 138.63999 | 10788019 |
| 1711406400 | 140.22999 | -0.31 | -0.22 | 140.19 | 141.68 | 139.26 | 9912086 |
| 1711147200 | 140.54 | 1.09 | 0.78 | 139.68 | 141.34 | 139.11 | 9938426 |
| 1711060800 | 139.44999 | 2.7 | 1.97 | 142.57 | 142.6 | 139.04 | 17789481 |
| 1710974400 | 136.75 | 1.88 | 1.39 | 136.72 | 137.31 | 135.01 | 13256698 |
| 1710888000 | 134.87 | -1.77 | -1.30 | 135.3 | 136.2731 | 133.03 | 17323638 |
| 1710801600 | 136.63999 | -0.34 | -0.25 | 140.18 | 141.54 | 136.61 | 14715650 |
| 1710542400 | 136.97999 | -2.64 | -1.89 | 135.6 | 137.69999 | 134.63 | 22757378 |
| 1710456000 | 139.62 | -2.52 | -1.77 | 142.58 | 143.1 | 139.02 | 14949696 |
| 1710369600 | 142.13999 | -2.26 | -1.57 | 143.06 | 143.22999 | 141.37 | 12899867 |
| 1710283200 | 144.4 | 5.38 | 3.87 | 144.58 | 146.69999 | 140.57 | 21183997 |
| 1710196800 | 139.02 | -7.35 | -5.02 | 143.78 | 144.4 | 138.93 | 29185529 |
| 1709941200 | 146.37 | -2.83 | -1.90 | 153.9 | 158.4 | 144.925 | 43803696 |
| 1709854800 | 149.19999 | 7.63 | 5.39 | 144.99 | 151.6 | 144.15 | 34620921 |
| 1709768400 | 141.57 | 6.6 | 4.89 | 138.8 | 144 | 138.6115 | 22307800 |
| 1709682000 | 134.97 | -3.29 | -2.38 | 137.41999 | 137.43 | 133.72999 | 13675968 |
| 1709595600 | 138.26 | 4.36 | 3.26 | 139.94 | 141.99 | 137.68 | 26555704 |
| 1709336400 | 133.9 | 5.23 | 4.06 | 130.13 | 136.65 | 130.1 | 24368517 |
| 1709250000 | 128.66999 | 1.29 | 1.01 | 127.72 | 129.1899 | 127.15 | 9345119 |
| 1709163600 | 127.38 | -1.21 | -0.94 | 128.52 | 128.58 | 126.65 | 6513997 |
| 1709077200 | 128.59 | -2.05 | -1.57 | 130.76 | 131.97 | 128.59 | 8852551 |
| 1708990800 | 130.63999 | 1.11 | 0.86 | 130.02 | 131.22999 | 128.56 | 9512141 |
| 1708731600 | 129.53 | 0.46 | 0.36 | 130.4 | 131.005 | 127.73 | 10110872 |
| 1708645200 | 129.07 | 3.73 | 2.98 | 129.69 | 131.47999 | 129 | 16995939 |
| 1708558800 | 125.34 | 0.01 | 0.01 | 124.43 | 125.38 | 122.91 | 11493080 |
| 1708472400 | 125.33 | -1.36 | -1.07 | 126.95 | 127.06 | 124.145 | 12027740 |
| 1708126800 | 126.69 | -2.34 | -1.81 | 127.11 | 128.63999 | 125.81 | 13098216 |
| 1708040400 | 129.03 | -0.24 | -0.19 | 130.81 | 131.13 | 128.35 | 12710377 |
| 1707954000 | 129.27 | 1.72 | 1.35 | 129.79 | 130.79 | 127.96 | 13040067 |
| 1707867600 | 127.55 | -2.91 | -2.23 | 127.83 | 129.91999 | 126.475 | 14491951 |
| 1707781200 | 130.46 | -2.65 | -1.99 | 133.26 | 133.51 | 130.26 | 14197728 |
| 1707522000 | 133.11 | -0.62 | -0.46 | 134.5 | 135.16999 | 130.59 | 16979788 |
| 1707435600 | 133.72999 | 8.75 | 7.00 | 127 | 134.75 | 126.11 | 33324025 |
| 1707349200 | 124.98 | 5.6 | 4.69 | 120.23 | 124.995 | 120 | 18151193 |
| 1707262800 | 119.38 | 0.59 | 0.50 | 120.05 | 120.99 | 118.2768 | 11511120 |
| 1707176400 | 118.79 | 3.04 | 2.63 | 117.27 | 119.54 | 116.58 | 13236596 |
| 1706917200 | 115.75 | 2.36 | 2.08 | 114.86 | 115.96 | 113.9201 | 10039906 |
| 1706830800 | 113.39 | 0.43 | 0.38 | 113.82 | 114.0325 | 112.605 | 8803091 |
| 1706744400 | 112.96 | -3.1 | -2.67 | 113.54 | 114.74 | 112.875 | 12868763 |
| 1706658000 | 116.06 | -0.92 | -0.79 | 116.39 | 118.01 | 115.5609 | 11018806 |
| 1706571600 | 116.98 | -0.28 | -0.24 | 117.08 | 117.8701 | 115.755 | 10034604 |
| 1706312400 | 117.26 | 0.7 | 0.60 | 117.07 | 118.04 | 116.302 | 10185186 |
| 1706226000 | 116.56 | 0.04 | 0.03 | 117.98 | 118.84 | 116.48 | 15431543 |
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
