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 | -1.97 | -1.45969176052 | 134.96 | 138.71 | 132.09 | 311373 | 135.39940247 | CS |
| 4 | -0.99 | -0.738916256158 | 133.98 | 138.71 | 126.25 | 258042 | 132.17024449 | CS |
| 12 | -9 | -6.33847454046 | 141.99 | 145.53 | 126.25 | 270172 | 135.61773574 | CS |
| 26 | -2.02 | -1.49618546774 | 135.01 | 150.16 | 126.25 | 244697 | 139.13475007 | CS |
| 52 | -49.57 | -27.152716915 | 182.56 | 189.8 | 126.25 | 216807 | 149.60642669 | CS |
| 156 | -62.46 | -31.9570222563 | 195.45 | 213.85 | 126.25 | 223158 | 165.38536103 | CS |
| 260 | -16.16 | -10.8347301374 | 149.15 | 213.85 | 67.39 | 260330 | 149.67901175 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714426800 | 133.81 | -1.25 | -0.93 | 134.94 | 135.72 | 133.13 | 307295 |
| 1714167600 | 135.06 | 0 | 0.00 | 135.06 | 135.06 | 135.06 | 0 |
| 1714081200 | 135.06 | -0.97 | -0.71 | 134.33 | 135.81 | 133.24 | 247462 |
| 1713994800 | 136.03 | -0.58 | -0.42 | 136.49 | 138.71 | 135.9 | 454819 |
| 1713908400 | 136.61 | 1.7 | 1.26 | 134.96 | 138.1 | 134.96 | 235914 |
| 1713822000 | 134.91 | 2.65 | 2.00 | 132.07 | 135.11 | 132.07 | 233940 |
| 1713562800 | 132.26 | 2.7 | 2.08 | 129.56 | 132.28 | 129.13 | 252809 |
| 1713476400 | 129.56 | 0.99 | 0.77 | 129.22 | 130.33 | 128.83 | 331422 |
| 1713390000 | 128.57 | 0.68 | 0.53 | 128.19 | 129.13999 | 127.59 | 308565 |
| 1713303600 | 127.89 | 0.12 | 0.09 | 127.42 | 128.66 | 126.27 | 154013 |
| 1713217200 | 127.77 | -0.05 | -0.04 | 128.43 | 128.69999 | 126.28 | 286558 |
| 1712958000 | 127.82 | -1.76 | -1.36 | 129.11 | 129.11 | 126.25 | 332674 |
| 1712871600 | 129.58 | -1.18 | -0.90 | 130 | 131.01 | 128.44999 | 201748 |
| 1712785200 | 130.76 | -2.96 | -2.21 | 132.63999 | 133.07 | 130.11 | 431880 |
| 1712698800 | 133.72 | 0.32 | 0.24 | 133.4 | 134.36 | 132.76 | 93448 |
| 1712612400 | 133.4 | -0.46 | -0.34 | 134.44 | 135.36 | 132.69999 | 280812 |
| 1712353200 | 133.86 | 0.01 | 0.01 | 133.75 | 134.69 | 133.22 | 273887 |
| 1712266800 | 133.85 | -0.09 | -0.07 | 135.1 | 135.5 | 133.3 | 89718 |
| 1712180400 | 133.94 | -0.02 | -0.01 | 133.46 | 135.24 | 132.9 | 236304 |
| 1712094000 | 133.96 | -0.74 | -0.55 | 133.97999 | 134.63999 | 132.91999 | 149526 |
| 1712007600 | 134.69999 | -0.4 | -0.30 | 134.6 | 135.13 | 132.6 | 121647 |
| 1711662000 | 135.1 | 0.75 | 0.56 | 133.99 | 135.79 | 133.99 | 211854 |
| 1711575600 | 134.35 | 2.1 | 1.59 | 133.02 | 134.46 | 132.87 | 145496 |
| 1711489200 | 132.25 | 0.78 | 0.59 | 131.87 | 133.04 | 130.69999 | 102011 |
| 1711402800 | 131.47 | -2.04 | -1.53 | 133.16 | 133.91999 | 131.47 | 109899 |
| 1711143600 | 133.51 | -0.38 | -0.28 | 133.9 | 134.97 | 132.88 | 96655 |
| 1711057200 | 133.88999 | -0.7 | -0.52 | 135.34 | 135.34 | 133.66999 | 114235 |
| 1710970800 | 134.59 | 2.43 | 1.84 | 132.4 | 135.44999 | 131.76 | 198871 |
| 1710884400 | 132.16 | 2.56 | 1.98 | 129.41999 | 133.1 | 129.4 | 227332 |
| 1710798000 | 129.6 | -2.28 | -1.73 | 132.52 | 132.52 | 129.41999 | 200524 |
| 1710538800 | 131.88 | -2.49 | -1.85 | 133.99 | 134.26 | 131.66999 | 1659714 |
| 1710452400 | 134.37 | -1.06 | -0.78 | 135.21 | 135.21 | 132.83 | 355093 |
| 1710366000 | 135.43 | -0.41 | -0.30 | 135.68 | 136.22999 | 135.15 | 136143 |
| 1710279600 | 135.84 | 0.51 | 0.38 | 135.68 | 136.21 | 134.63 | 114020 |
| 1710193200 | 135.33 | -1.01 | -0.74 | 136 | 136.71 | 134.76 | 168675 |
| 1709937600 | 136.34 | 0.35 | 0.26 | 136.19999 | 137.27 | 136.13999 | 220039 |
| 1709851200 | 135.99 | 0.16 | 0.12 | 136.41 | 136.72 | 135.44999 | 239561 |
| 1709764800 | 135.83 | -1.39 | -1.01 | 138.3 | 138.3 | 135.38999 | 154246 |
| 1709678400 | 137.22 | 0.68 | 0.50 | 136 | 137.41 | 135.66999 | 207007 |
| 1709592000 | 136.54 | -1.69 | -1.22 | 138.22999 | 138.38 | 136.29 | 138393 |
| 1709332800 | 138.22999 | 0.13 | 0.09 | 138.25 | 138.93 | 137.19999 | 113742 |
| 1709246400 | 138.1 | -1.54 | -1.10 | 140.49 | 140.49 | 137.72 | 285021 |
| 1709160000 | 139.63999 | 0.93 | 0.67 | 138.29 | 139.86 | 137.86 | 171828 |
| 1709073600 | 138.71 | -0.67 | -0.48 | 139 | 140.1 | 137.01 | 330155 |
| 1708987200 | 139.38 | -2.53 | -1.78 | 141.61 | 142.44999 | 139.28 | 286008 |
| 1708728000 | 141.91 | 0.51 | 0.36 | 141.19 | 142.44999 | 140.69999 | 176820 |
| 1708641600 | 141.4 | 0.79 | 0.56 | 140.96 | 141.6 | 139.58 | 199771 |
| 1708555200 | 140.61 | 1.05 | 0.75 | 139.55 | 141.05 | 139.16999 | 401314 |
| 1708468800 | 139.56 | -0.45 | -0.32 | 138.69999 | 140 | 136.31 | 700312 |
| 1708123200 | 140.01 | -0.49 | -0.35 | 138.87 | 142.3 | 138.19 | 367029 |
| 1708036800 | 140.5 | -0.38 | -0.27 | 132 | 141.5 | 128.88 | 544871 |
| 1707950400 | 140.88 | 2.12 | 1.53 | 139.87 | 141.44 | 139.68 | 250066 |
| 1707864000 | 138.76 | -3.73 | -2.62 | 141 | 141.22 | 137.5 | 398189 |
| 1707777600 | 142.49 | 1.47 | 1.04 | 141 | 144.55 | 141 | 562566 |
| 1707518400 | 141.02 | -2.04 | -1.43 | 142.96 | 143.6 | 140.6 | 158818 |
| 1707432000 | 143.06 | 2.12 | 1.50 | 140.97 | 143.34 | 140.5 | 277027 |
| 1707345600 | 140.94 | -4.12 | -2.84 | 143.21 | 144.56 | 140.44 | 270244 |
| 1707259200 | 145.06 | 2.79 | 1.96 | 141.99 | 145.53 | 141.99 | 81834 |
| 1707172800 | 142.27 | -4.05 | -2.77 | 145.25 | 145.25 | 141.78 | 153134 |
| 1706913600 | 146.32 | 1.9 | 1.32 | 144 | 146.94999 | 142.46 | 296778 |
| 1706827200 | 144.41999 | 1.52 | 1.06 | 143.04 | 144.51 | 142.9 | 146969 |
| 1706740800 | 142.9 | -1.17 | -0.81 | 144.22 | 144.38999 | 142.18 | 171963 |
| 1706654400 | 144.07 | -3.85 | -2.60 | 146.13 | 146.36 | 144.03 | 133619 |
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
