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 | 1.5 | 1.08069164265 | 138.8 | 143.4 | 133.2 | 1576 | 137.73092299 | CS |
| 4 | 10.05 | 7.71593090211 | 130.25 | 143.4 | 128.65 | 1483 | 135.70146942 | CS |
| 12 | 3.71 | 2.71615784464 | 136.59 | 143.4 | 118.16 | 3178 | 127.28245555 | CS |
| 26 | 16.675 | 13.488372093 | 123.625 | 143.4 | 118.16 | 3078 | 128.14476785 | CS |
| 52 | -11.94 | -7.84287966369 | 152.24 | 153.1 | 118.16 | 2980 | 134.06478423 | CS |
| 156 | 34.03 | 32.0222075845 | 106.27 | 153.1 | 103 | 3382 | 124.80162439 | CS |
| 260 | 64.54 | 85.1900739176 | 75.76 | 153.1 | 72.75 | 5724 | 110.76316483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713907740 | 140.3 | 1.57 | 1.13 | 140.06 | 143.4 | 139.505 | 1510 |
| 1713821340 | 138.72999 | 2.53 | 1.86 | 138.25 | 140.47 | 136.35 | 3657 |
| 1713561900 | 136.19999 | -2.04 | -1.48 | 135.625 | 136.19999 | 133.19999 | 1730 |
| 1713475500 | 138.24 | -1.91 | -1.36 | 138.06 | 138.24 | 133.19999 | 797 |
| 1713389100 | 140.15 | 4.85 | 3.58 | 140.15 | 140.15 | 140.15 | 559 |
| 1713302940 | 135.305 | -0.64 | -0.47 | 138.8 | 138.8 | 135.3 | 1139 |
| 1713216000 | 135.94 | -2.94 | -2.12 | 137.19999 | 137.19999 | 135.94 | 765 |
| 1712957160 | 138.88 | 2.38 | 1.74 | 136.75 | 138.88 | 136.31989 | 962 |
| 1712870760 | 136.5 | 0.25 | 0.18 | 138.25 | 139.85 | 136.5 | 1669 |
| 1712784000 | 136.25 | 1.49 | 1.11 | 134.19999 | 136.25 | 134.19999 | 701 |
| 1712698140 | 134.75989 | -1.88 | -1.38 | 133.91 | 137.1 | 133.91 | 1281 |
| 1712611200 | 136.63999 | 3.42 | 2.57 | 128.65 | 136.63999 | 128.65 | 1461 |
| 1712352000 | 133.22 | -4.13 | -3.01 | 133.4 | 133.4 | 133.22 | 1097 |
| 1712265780 | 137.35 | 5.59 | 4.24 | 136 | 137.35 | 136 | 680 |
| 1712179500 | 131.7649 | 0.1 | 0.08 | 134.63999 | 134.63999 | 129.71 | 1469 |
| 1712092980 | 131.66 | -4.14 | -3.05 | 131.66 | 131.66 | 131.66 | 572 |
| 1712006940 | 135.8 | -1.16 | -0.85 | 129.54 | 135.84 | 129.54 | 1496 |
| 1711660800 | 136.96 | 2.26 | 1.67 | 135.9 | 136.96 | 133.97989 | 2850 |
| 1711574580 | 134.7049 | 4.15 | 3.18 | 133 | 135.08 | 133 | 2917 |
| 1711488540 | 130.55 | -2.67 | -2.00 | 130.25 | 130.55 | 129.5 | 2378 |
| 1711401600 | 133.22 | 0.85 | 0.64 | 133.36 | 133.41999 | 133.22 | 1361 |
| 1711142880 | 132.37 | 1.37 | 1.05 | 134.5 | 134.5 | 132.37 | 1334 |
| 1711056240 | 131 | 0.01 | 0.01 | 131 | 131 | 131 | 701 |
| 1710970140 | 130.99 | 1.05 | 0.81 | 129.5 | 130.99 | 129.5 | 1800 |
| 1710883740 | 129.94 | -0.97 | -0.74 | 127.3 | 129.94 | 127.3 | 790 |
| 1710796800 | 130.91 | -0.51 | -0.39 | 133.08 | 133.08 | 130.91 | 823 |
| 1710537720 | 131.4199 | -2.71 | -2.02 | 134.85 | 134.85 | 131.4199 | 1045 |
| 1710451740 | 134.125 | -2.28 | -1.67 | 135.9 | 135.9 | 131.875 | 1144 |
| 1710365340 | 136.4 | 3.08 | 2.31 | 133.53 | 136.4 | 133.53 | 480 |
| 1710278940 | 133.31989 | -0.06 | -0.04 | 136.06 | 136.06 | 133.31989 | 2194 |
| 1710192540 | 133.375 | 2.25 | 1.72 | 133.16 | 134.25 | 132.5 | 1757 |
| 1709936640 | 131.125 | 1.88 | 1.45 | 133.4 | 133.4 | 131.125 | 1409 |
| 1709850360 | 129.25 | 0.35 | 0.27 | 133.44999 | 133.44999 | 128.7825 | 1011 |
| 1709764080 | 128.9 | 2.9 | 2.30 | 130.35 | 130.35 | 128.9 | 890 |
| 1709677620 | 126 | -3.65 | -2.82 | 128 | 128 | 126 | 1721 |
| 1709590980 | 129.65 | -0.35 | -0.27 | 128.59 | 129.65 | 127 | 1484 |
| 1709332140 | 130 | 3.38 | 2.67 | 127.375 | 130 | 126.25 | 5153 |
| 1709245440 | 126.625 | -4.38 | -3.34 | 126.9261 | 126.9261 | 126.625 | 7341 |
| 1709159340 | 131 | 0 | 0.00 | 131 | 131 | 131 | 0 |
| 1709072940 | 131 | 1.01 | 0.78 | 127.75 | 131 | 127.75 | 965 |
| 1708986360 | 129.99 | 0.84 | 0.65 | 133.1 | 133.1 | 129.99 | 1213 |
| 1708726800 | 129.15 | 2.68 | 2.12 | 126.5 | 129.71 | 126.5 | 4487 |
| 1708640940 | 126.4684 | -0.53 | -0.42 | 125.925 | 127.34 | 123.91 | 2399 |
| 1708554000 | 127 | -1.5 | -1.17 | 127.375 | 129.6 | 127 | 3171 |
| 1708467600 | 128.5 | 1.12 | 0.88 | 129.78 | 129.9 | 128.12 | 1797 |
| 1708122180 | 127.38 | 3.38 | 2.73 | 126.42 | 127.38 | 126.42 | 1312 |
| 1708036140 | 124 | 2.2 | 1.81 | 126.16 | 126.4 | 120.91 | 2197 |
| 1707949620 | 121.8 | -1.7 | -1.38 | 124.58 | 124.84 | 119 | 11648 |
| 1707863340 | 123.5 | 2.84 | 2.35 | 120.74 | 123.56 | 118.16 | 76641 |
| 1707776940 | 120.6649 | -2.84 | -2.30 | 122.8 | 122.85 | 120.5 | 1824 |
| 1707517200 | 123.5 | -1.5 | -1.20 | 121.75 | 124.5 | 121.75 | 1648 |
| 1707431280 | 125 | -8.34 | -6.25 | 122 | 125 | 122 | 2272 |
| 1707344940 | 133.34 | -0.5 | -0.37 | 133.34 | 133.35737 | 133.34 | 2865 |
| 1707258480 | 133.84 | 5.8 | 4.53 | 132.94 | 133.84 | 131.625 | 1153 |
| 1707172140 | 128.04 | -3.86 | -2.93 | 131.68 | 131.8 | 128.04 | 1177 |
| 1706912580 | 131.9 | -0.22 | -0.17 | 131.9 | 131.9 | 131.9 | 541 |
| 1706826540 | 132.12 | -0.28 | -0.21 | 131.66 | 133.36 | 131.66 | 1130 |
| 1706740140 | 132.4 | 1.15 | 0.88 | 135.72 | 135.72 | 132.4 | 1245 |
| 1706653320 | 131.25 | -1.23 | -0.93 | 136.59 | 136.59 | 131.25 | 833 |
| 1706567340 | 132.47989 | 0.73 | 0.55 | 135.34 | 135.69999 | 132.4 | 1349 |
| 1706307780 | 131.75 | -0.29 | -0.22 | 135.9 | 137.34 | 131.3 | 4019 |
| 1706221620 | 132.03989 | 0.12 | 0.09 | 130.3 | 132.03989 | 130.3 | 797 |
| 1706135340 | 131.9199 | -2.98 | -2.21 | 134.34 | 134.34 | 131.9199 | 976 |
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
