We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.7 | -3.91373136814 | 120.09 | 121.4426 | 114.34 | 6864832 | 116.78810477 | CS |
| 4 | -11.36 | -8.96252465483 | 126.75 | 127.99 | 114.34 | 6303408 | 122.03218918 | CS |
| 12 | 2.01 | 1.77279943553 | 113.38 | 132.7737 | 106.51 | 8700147 | 119.60976965 | CS |
| 26 | 13.34 | 13.0720235179 | 102.05 | 132.7737 | 99.26 | 8912175 | 113.01784278 | CS |
| 52 | 20.05 | 21.0299979022 | 95.34 | 132.7737 | 93.2906 | 9559800 | 112.74832569 | CS |
| 156 | 41.1 | 55.3237313232 | 74.29 | 132.7737 | 60.78 | 9178702 | 92.71417892 | CS |
| 260 | 60.64 | 110.757990868 | 54.75 | 132.7737 | 39.71 | 10666413 | 75.28773511 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 114.53 | -0.35 | -0.30 | 116.41 | 116.41 | 114.34 | 7055083 |
| 1713566400 | 114.88 | -1.12 | -0.97 | 116.21 | 116.77 | 114.46 | 8245349 |
| 1713480000 | 116 | -2.67 | -2.25 | 118.76 | 118.76 | 115.7 | 6658072 |
| 1713393600 | 118.67 | -1.95 | -1.62 | 120.73 | 121.04 | 118.61 | 5365526 |
| 1713307200 | 120.62 | 0.74 | 0.62 | 119.87 | 121.4426 | 119.75 | 6775005 |
| 1713220800 | 119.88 | -1.23 | -1.02 | 122.13 | 122.47 | 119.44 | 5099934 |
| 1712961600 | 121.11 | -2.13 | -1.73 | 121.82 | 121.84 | 120.415 | 6189594 |
| 1712875200 | 123.24 | 1.49 | 1.22 | 121.72 | 123.82 | 121.36 | 7317221 |
| 1712788800 | 121.75 | -1.48 | -1.20 | 121.7 | 123.08 | 121.42 | 4299892 |
| 1712702400 | 123.23 | -1.12 | -0.90 | 124.23 | 124.75 | 121.24 | 5562507 |
| 1712616000 | 124.35 | -0.55 | -0.44 | 125 | 125.115 | 123.76 | 6117853 |
| 1712356800 | 124.9 | 0.71 | 0.57 | 124.47 | 125.995 | 124.14 | 4771855 |
| 1712270400 | 124.19 | -2.05 | -1.62 | 127.6 | 127.99 | 124.03 | 7585847 |
| 1712184000 | 126.24 | 1.9 | 1.53 | 124.26 | 126.405 | 124.06 | 7426088 |
| 1712097600 | 124.34 | -1.14 | -0.91 | 124.48 | 124.5992 | 123.43 | 4622061 |
| 1712011200 | 125.48 | -0.13 | -0.10 | 125.6 | 126.272 | 124.56 | 4132922 |
| 1711665600 | 125.61 | 0.34 | 0.27 | 125.35 | 126.17 | 125.2 | 6589105 |
| 1711579200 | 125.27 | -1.2 | -0.95 | 127.33 | 127.82 | 124.47 | 8113792 |
| 1711492800 | 126.47 | 0.39 | 0.31 | 126.75 | 126.935 | 125.84 | 7063624 |
| 1711406400 | 126.08 | -1.71 | -1.34 | 127.67 | 127.67 | 126.05 | 7435390 |
| 1711147200 | 127.79 | -1.22 | -0.95 | 129.29 | 129.29 | 127.55 | 6656516 |
| 1711060800 | 129.01 | -0.23 | -0.18 | 130.52 | 132.7737 | 128.94999 | 17834872 |
| 1710974400 | 129.24 | 0.05 | 0.04 | 129.97999 | 130.69 | 128.27 | 8362160 |
| 1710888000 | 129.19 | 1.39 | 1.09 | 127.94 | 129.21 | 126.49 | 10231843 |
| 1710801600 | 127.8 | 2.26 | 1.80 | 127.43 | 128.94999 | 126.88 | 12220617 |
| 1710542400 | 125.54 | 0.01 | 0.01 | 124.04 | 126.01 | 123.5586 | 17248852 |
| 1710456000 | 125.53 | 0.01 | 0.01 | 127.23 | 127.8 | 124.94 | 11292997 |
| 1710369600 | 125.52 | -2.02 | -1.58 | 128 | 128.8 | 124.83 | 15862767 |
| 1710283200 | 127.54 | 13.41 | 11.75 | 126.23 | 129.37 | 124.6 | 48674364 |
| 1710196800 | 114.13 | 1.71 | 1.52 | 111.94 | 114.75 | 111.18 | 19943083 |
| 1709941200 | 112.42 | -2.12 | -1.85 | 114.07 | 114.33 | 111.54 | 8301787 |
| 1709854800 | 114.54 | 2.27 | 2.02 | 113.94 | 114.8 | 112.29 | 7668535 |
| 1709768400 | 112.27 | 1.33 | 1.20 | 111.5 | 113.05 | 110.67 | 6703829 |
| 1709682000 | 110.94 | -3.12 | -2.74 | 112.82 | 113.2 | 110.365 | 8239982 |
| 1709595600 | 114.06 | 0.28 | 0.25 | 113.58 | 114.6 | 113.39 | 6586267 |
| 1709336400 | 113.78 | 2.1 | 1.88 | 111.68 | 113.94 | 111.52 | 7601813 |
| 1709250000 | 111.68 | 0 | 0.00 | 111.68 | 112.4423 | 110.635 | 12192377 |
| 1709163600 | 111.68 | 0.3 | 0.27 | 111.26 | 112.02 | 111.01 | 5280706 |
| 1709077200 | 111.38 | 0.41 | 0.37 | 110.57 | 111.51 | 109.79 | 6594348 |
| 1708990800 | 110.97 | -0.98 | -0.88 | 111.77 | 112.54 | 110.93 | 6342291 |
| 1708731600 | 111.95 | 0.94 | 0.85 | 112 | 113.37 | 111.71 | 7504126 |
| 1708645200 | 111.01 | 2.85 | 2.63 | 111.45 | 111.885 | 109.66 | 8956619 |
| 1708558800 | 108.16 | -0.29 | -0.27 | 106.89 | 108.375 | 106.51 | 7840901 |
| 1708472400 | 108.45 | -2.86 | -2.57 | 110.55 | 110.765 | 107.68 | 10975049 |
| 1708126800 | 111.31 | -1.47 | -1.30 | 113.02 | 113.11 | 111.245 | 8948197 |
| 1708040400 | 112.78 | -1.48 | -1.30 | 114.25 | 114.31 | 112.57 | 8453002 |
| 1707954000 | 114.26 | 0.58 | 0.51 | 114.32 | 114.72 | 113.53 | 5951304 |
| 1707867600 | 113.68 | -2.16 | -1.86 | 113.32 | 114.21 | 113 | 7872859 |
| 1707781200 | 115.84 | -0.8 | -0.69 | 116.19 | 117.1 | 115.38 | 5439256 |
| 1707522000 | 116.64 | -0.04 | -0.03 | 117.15 | 117.34 | 115.73 | 5838208 |
| 1707435600 | 116.68 | -0.59 | -0.50 | 116.91 | 117.7872 | 115.97 | 4471001 |
| 1707349200 | 117.27 | 1.97 | 1.71 | 115.8 | 117.59 | 115.3 | 7672572 |
| 1707262800 | 115.3 | -1.09 | -0.94 | 116.57 | 116.95 | 114.98 | 4637194 |
| 1707176400 | 116.39 | 0.6 | 0.52 | 115.61 | 116.715 | 114.77 | 8152576 |
| 1706917200 | 115.79 | 0.26 | 0.23 | 115.82 | 116.49 | 115.1575 | 6483471 |
| 1706830800 | 115.53 | 3.83 | 3.43 | 112.91 | 115.78 | 112.55 | 7879597 |
| 1706744400 | 111.7 | -2.46 | -2.15 | 113.85 | 114.27 | 111.67 | 7385815 |
| 1706658000 | 114.16 | 0.41 | 0.36 | 113.38 | 114.4 | 112.63 | 8229888 |
| 1706571600 | 113.75 | -0.89 | -0.78 | 114.46 | 114.59 | 113.01 | 7012852 |
| 1706312400 | 114.64 | -0.36 | -0.31 | 114.57 | 115.48 | 114.2746 | 5541692 |
| 1706226000 | 115 | 0.69 | 0.60 | 114.85 | 116.18 | 114.35 | 8863881 |
| 1706139600 | 114.31 | 2.48 | 2.22 | 113.43 | 115.42 | 113.33 | 11888788 |
| 1706053200 | 111.83 | 1.73 | 1.57 | 110.15 | 112.68 | 109.56 | 9181591 |
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
