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 | -3.01 | -2.20642134584 | 136.42 | 139.37 | 131.84 | 5854 | 135.08465765 | CS |
| 4 | -15.59 | -10.4630872483 | 149 | 149 | 131.84 | 5864 | 139.99046273 | CS |
| 12 | 13.2 | 10.9807836286 | 120.21 | 151.03 | 104.51 | 11212 | 129.82721245 | CS |
| 26 | -3.06 | -2.24225104419 | 136.47 | 154.57 | 104.51 | 17015 | 133.68938466 | CS |
| 52 | 49.04 | 58.1249259215 | 84.37 | 154.57 | 71.81 | 17461 | 119.33451511 | CS |
| 156 | 106.53 | 396.316964286 | 26.88 | 154.57 | 19.01 | 19497 | 68.19476741 | CS |
| 260 | 110.05 | 471.104452055 | 23.36 | 154.57 | 19.01 | 50867 | 59.09103646 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750455600 | 133.41 | -0.34 | -0.25 | 135.68 | 136.36 | 131.84 | 3629 |
| 1750369200 | 133.75 | -0.12 | -0.09 | 134.02 | 134.02 | 133.51 | 1555 |
| 1750282800 | 133.87 | -0.13 | -0.10 | 133.27 | 135 | 131.94 | 7057 |
| 1750196400 | 134 | -4.61 | -3.33 | 135.93 | 136.68 | 132.25 | 9964 |
| 1750110000 | 138.61 | 3.05 | 2.25 | 137.74 | 139.37 | 137.69999 | 5368 |
| 1749850800 | 135.56 | -2.94 | -2.12 | 136.41999 | 137 | 135.1 | 5324 |
| 1749764400 | 138.5 | -3.48 | -2.45 | 139.71 | 139.71 | 138.5 | 12721 |
| 1749678000 | 141.97999 | -0.44 | -0.31 | 143.5 | 143.5 | 141.81 | 2014 |
| 1749591600 | 142.41999 | -0.29 | -0.20 | 143.11 | 143.11 | 141.38 | 4513 |
| 1749505200 | 142.71 | 5.39 | 3.93 | 141 | 142.71 | 141 | 8795 |
| 1749246000 | 137.32 | 0.89 | 0.65 | 138.65 | 138.9 | 137 | 5421 |
| 1749159600 | 136.43 | -2.68 | -1.93 | 139.02 | 139.02 | 134.44 | 3834 |
| 1749073200 | 139.11 | -2.15 | -1.52 | 139 | 139.74 | 139 | 2397 |
| 1748986800 | 141.26 | 3.22 | 2.33 | 138.04 | 142 | 138.04 | 4694 |
| 1748900400 | 138.04 | -0.34 | -0.25 | 138.38 | 138.38 | 137.96 | 1024 |
| 1748641200 | 138.38 | -3.41 | -2.40 | 143.44 | 143.44 | 138.27 | 10635 |
| 1748554800 | 141.79 | -1.81 | -1.26 | 144.04 | 144.04 | 141.55 | 5459 |
| 1748468400 | 143.6 | -3.13 | -2.13 | 145 | 145.24 | 143 | 6049 |
| 1748382000 | 146.72999 | 0.48 | 0.33 | 148.69 | 148.69 | 146 | 3608 |
| 1748295600 | 146.25 | -0.5 | -0.34 | 146.83 | 147 | 146 | 5631 |
| 1748036400 | 146.75 | -2.75 | -1.84 | 149 | 149 | 145 | 11219 |
| 1747950000 | 149.5 | 3.05 | 2.08 | 150.51 | 151.03 | 148.91 | 17788 |
| 1747863600 | 146.44999 | 0.64 | 0.44 | 144.68 | 147.74 | 143 | 16983 |
| 1747777200 | 145.81 | 3.81 | 2.68 | 144.94 | 146.25 | 141.01 | 22902 |
| 1747431600 | 142 | 1.89 | 1.35 | 142.94 | 143.8 | 141.74 | 6246 |
| 1747345200 | 140.11 | -0.89 | -0.63 | 139.5 | 142.29 | 138.97999 | 10053 |
| 1747258800 | 141 | -2.29 | -1.60 | 143.44999 | 143.47999 | 141 | 4919 |
| 1747172400 | 143.29 | 0.84 | 0.59 | 144.01 | 144.6 | 142.99 | 10846 |
| 1747086000 | 142.44999 | -0.11 | -0.08 | 144.06 | 146 | 141.18 | 32801 |
| 1746826800 | 142.56 | 2.28 | 1.63 | 142.38 | 144.5 | 142.38 | 15265 |
| 1746740400 | 140.28 | 7.46 | 5.62 | 137.88999 | 141 | 137.02 | 25505 |
| 1746654000 | 132.82 | 1.82 | 1.39 | 133.06 | 134.25 | 132 | 7826 |
| 1746567600 | 131 | 0 | 0.00 | 130.94 | 131 | 129.75 | 2491 |
| 1746481200 | 131 | -2.44 | -1.83 | 130.49 | 131.1 | 129.11 | 6039 |
| 1746222000 | 133.44 | 0.43 | 0.32 | 133.54 | 135 | 133 | 9333 |
| 1746135600 | 133.01 | 3.01 | 2.32 | 132.97999 | 134.32 | 131.65 | 8269 |
| 1746049200 | 130 | -1.52 | -1.16 | 131.33 | 131.4 | 129 | 13046 |
| 1745962800 | 131.52 | 0.76 | 0.58 | 131.75 | 131.75 | 130.49 | 4497 |
| 1745876400 | 130.76 | -0.9 | -0.68 | 132.44999 | 132.44999 | 128.85 | 17183 |
| 1745617200 | 131.66 | 3.04 | 2.36 | 128.91999 | 132.28 | 128.84 | 19316 |
| 1745530800 | 128.62 | -0.38 | -0.29 | 128.75 | 129 | 128 | 5681 |
| 1745444400 | 129 | 3.92 | 3.13 | 127.34 | 129.25 | 125.93 | 13098 |
| 1745358000 | 125.08 | 4.9 | 4.08 | 124.19 | 125.82 | 124 | 27074 |
| 1745271600 | 120.18 | 3.39 | 2.90 | 116.73 | 122.17 | 116.73 | 12978 |
| 1744926000 | 116.79 | 0.94 | 0.81 | 116.36 | 118.16 | 116.25 | 3938 |
| 1744839600 | 115.85 | -0.96 | -0.82 | 112.55 | 117 | 112.55 | 7686 |
| 1744753200 | 116.81 | -0.39 | -0.33 | 119.93 | 119.93 | 116.26 | 6620 |
| 1744666800 | 117.2 | 1.79 | 1.55 | 117.01 | 118.77 | 116.07 | 6029 |
| 1744407600 | 115.41 | 4.32 | 3.89 | 114.94 | 116.37 | 113.01 | 13399 |
| 1744321200 | 111.09 | -3.51 | -3.06 | 114.54 | 114.54 | 109.04 | 13002 |
| 1744234800 | 114.6 | 7.25 | 6.75 | 106.5 | 116 | 106.5 | 28124 |
| 1744148400 | 107.35 | -1.62 | -1.49 | 114.65 | 114.65 | 107.35 | 16536 |
| 1744062000 | 108.97 | -9.24 | -7.82 | 104.51 | 114 | 104.51 | 32844 |
| 1743802800 | 118.21 | 2.22 | 1.91 | 116.32 | 119.33 | 115 | 29661 |
| 1743716400 | 115.99 | -7.09 | -5.76 | 115.42 | 116 | 114 | 19905 |
| 1743630000 | 123.08 | 2.08 | 1.72 | 121 | 123.79 | 121 | 7792 |
| 1743543600 | 121 | 3.74 | 3.19 | 119.23 | 121.51 | 117.88 | 10129 |
| 1743457200 | 117.26 | -1.26 | -1.06 | 117.01 | 119.4 | 116.72 | 13306 |
| 1743198000 | 118.52 | -4.92 | -3.99 | 120.21 | 121.55 | 118.23 | 13878 |
| 1743111600 | 123.44 | 0.43 | 0.35 | 122.79 | 124.16 | 121.58 | 9248 |
| 1743025200 | 123.01 | -2.23 | -1.78 | 123.5 | 124.54 | 122 | 10440 |
| 1742938800 | 125.24 | -0.18 | -0.14 | 124.23 | 125.86 | 124.23 | 6572 |
| 1742852400 | 125.42 | 5.57 | 4.65 | 122.15 | 126.19 | 122.15 | 19047 |
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
