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 | -0.08 | -0.0656706616319 | 121.82 | 123.06 | 120.03 | 1932364 | 122.0797972 | CS |
| 4 | -11.93 | -8.92496446473 | 133.67 | 137.14 | 120.03 | 2525478 | 127.80106255 | CS |
| 12 | -13.26 | -9.82222222222 | 135 | 151.215 | 120.03 | 2954661 | 134.16134331 | CS |
| 26 | 13.6 | 12.5762899945 | 108.14 | 151.215 | 105.89 | 2586054 | 130.47514197 | CS |
| 52 | -30.07 | -19.8076543047 | 151.81 | 161.1 | 102.77 | 2442244 | 131.02696952 | CS |
| 156 | 6.86 | 5.97144846797 | 114.88 | 177.19 | 84.26 | 2612698 | 131.46309687 | CS |
| 260 | 11.32 | 10.2517659844 | 110.42 | 177.19 | 60.2 | 2483438 | 118.24472189 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 121.74 | 0.05 | 0.04 | 120.53 | 122.89 | 120.53 | 1349876 |
| 1714084500 | 121.69 | -0.7 | -0.57 | 122.7675 | 122.7675 | 120.03 | 1747819 |
| 1713998100 | 122.39 | -0.17 | -0.14 | 121.73 | 123.06 | 120.41 | 1738623 |
| 1713911700 | 122.56 | 0.87 | 0.71 | 121.82 | 122.65 | 121.37 | 2165154 |
| 1713825300 | 121.69 | -0.34 | -0.28 | 122.76 | 122.97 | 121.4 | 2053076 |
| 1713566100 | 122.03 | -0.2 | -0.16 | 121.82 | 122.755 | 121.55 | 1957148 |
| 1713479700 | 122.23 | -1.52 | -1.23 | 124.81 | 124.81 | 122.08 | 1835667 |
| 1713393300 | 123.75 | -0.31 | -0.25 | 125.07 | 125.2 | 123.095 | 1863131 |
| 1713306900 | 124.06 | -1.3 | -1.04 | 125 | 125.319 | 123.34 | 1888532 |
| 1713220500 | 125.36 | 0.17 | 0.14 | 127.19 | 128 | 125.32 | 2201931 |
| 1712961300 | 125.19 | -5.06 | -3.88 | 129.15 | 129.63 | 124.98 | 3462808 |
| 1712874900 | 130.25 | 1.52 | 1.18 | 130 | 131.41999 | 128.715 | 2005620 |
| 1712788500 | 128.72999 | 1.4 | 1.10 | 126.16 | 129.26 | 124.925 | 2395927 |
| 1712702100 | 127.33 | -0.89 | -0.69 | 128.01 | 128.93 | 126.58 | 2092845 |
| 1712615700 | 128.22 | -2.49 | -1.90 | 129.77 | 130.44999 | 128.13999 | 3402032 |
| 1712356500 | 130.71 | 0.97 | 0.75 | 129.74 | 131.52 | 128.8125 | 4146467 |
| 1712270100 | 129.74 | -4.45 | -3.32 | 134.78 | 135.94 | 129.54 | 3488863 |
| 1712183700 | 134.19 | -0.54 | -0.40 | 134.63 | 136.02 | 133.41 | 3111278 |
| 1712097300 | 134.72999 | -1.18 | -0.87 | 134.94 | 135.68 | 132.7782 | 3274967 |
| 1712010900 | 135.91 | 2.76 | 2.07 | 133.66999 | 137.13999 | 133.36 | 3152189 |
| 1711665300 | 133.15 | 0.65 | 0.49 | 132.49 | 133.94 | 132.16319 | 5906199 |
| 1711578900 | 132.5 | 4.97 | 3.90 | 128.62 | 132.6 | 128.21 | 2433869 |
| 1711492500 | 127.53 | 1.38 | 1.09 | 126 | 128.5 | 125.78 | 3649665 |
| 1711406100 | 126.15 | 0.44 | 0.35 | 126.47 | 127.21 | 125.5015 | 2580540 |
| 1711146900 | 125.71 | -1.5 | -1.18 | 127.6 | 127.6 | 125.56 | 2668265 |
| 1711060500 | 127.21 | -0.89 | -0.69 | 127.5 | 127.96 | 125.95 | 2867504 |
| 1710974100 | 128.1 | -0.09 | -0.07 | 127.87 | 128.8 | 126.59 | 4212916 |
| 1710887700 | 128.19 | 0.94 | 0.74 | 127.47 | 128.75 | 126.27 | 4544061 |
| 1710801300 | 127.25 | -0.17 | -0.13 | 126.72 | 128.1825 | 126.625 | 6223553 |
| 1710542100 | 127.42 | 2.19 | 1.75 | 124.91 | 128.38 | 124.68 | 5805198 |
| 1710455700 | 125.23 | -3.19 | -2.48 | 128.54 | 129.57 | 124.01 | 5901370 |
| 1710369300 | 128.41999 | -21.27 | -14.21 | 129.15 | 133.0401 | 126.83 | 14561187 |
| 1710282900 | 149.69 | 0.69 | 0.46 | 149.4 | 150.74 | 148.69 | 3259928 |
| 1710196500 | 149 | 1.09 | 0.74 | 147.91 | 149.35 | 146.53 | 2322378 |
| 1709940900 | 147.91 | -2.11 | -1.41 | 149.79 | 149.79 | 146.71 | 3703731 |
| 1709854500 | 150.02 | 0.88 | 0.59 | 151 | 151 | 148.03 | 2418173 |
| 1709768100 | 149.13999 | 0.06 | 0.04 | 149.97999 | 150.1762 | 148.13 | 3365209 |
| 1709681700 | 149.08 | 2.66 | 1.82 | 148.12 | 151.215 | 147.81 | 2019738 |
| 1709595300 | 146.41999 | -2.02 | -1.36 | 148.28 | 148.97 | 145.785 | 1933484 |
| 1709336100 | 148.44 | 1.76 | 1.20 | 145.97999 | 149.29 | 145.43 | 2149073 |
| 1709249700 | 146.68 | 0.54 | 0.37 | 147.31 | 147.34 | 146.07 | 2222556 |
| 1709163300 | 146.13999 | -2.76 | -1.85 | 148.46 | 148.97 | 145.595 | 2018804 |
| 1709076900 | 148.9 | 3.13 | 2.15 | 145.25 | 149.09 | 145.2101 | 2135668 |
| 1708990500 | 145.77 | -0.11 | -0.08 | 145.62 | 146.87 | 144.905 | 2429232 |
| 1708731300 | 145.88 | 1.12 | 0.77 | 145.15 | 146.47 | 144.69999 | 3261535 |
| 1708644900 | 144.76 | -0.67 | -0.46 | 144.43 | 146.37 | 143.4 | 1780676 |
| 1708558500 | 145.43 | -0.86 | -0.59 | 146.28 | 146.5 | 145.025 | 2315988 |
| 1708472100 | 146.29 | 2.92 | 2.04 | 144.62 | 146.47 | 144.3 | 3175683 |
| 1708126500 | 143.37 | 1.22 | 0.86 | 141.72 | 145.46 | 141.41 | 2642911 |
| 1708040100 | 142.15 | 2.27 | 1.62 | 140.79 | 144.15 | 140.36 | 1628425 |
| 1707953700 | 139.88 | 0.07 | 0.05 | 140.55 | 140.87 | 138.395 | 1465962 |
| 1707867300 | 139.81 | -3.02 | -2.11 | 141.94999 | 141.94999 | 138.225 | 1455205 |
| 1707780900 | 142.83 | 3.33 | 2.39 | 139.5 | 143.13999 | 139 | 1726320 |
| 1707521700 | 139.5 | -1.4 | -0.99 | 140.24 | 140.72989 | 139.16999 | 2491628 |
| 1707435300 | 140.9 | 1.07 | 0.77 | 139.99 | 142.82 | 139.4 | 1819954 |
| 1707348900 | 139.83 | 2.07 | 1.50 | 140.32 | 141.33 | 139.47999 | 2677183 |
| 1707262500 | 137.76499 | 0.6 | 0.44 | 136.72 | 138.71 | 135.74 | 1215264 |
| 1707176100 | 137.16 | -1.55 | -1.12 | 138.06 | 139.36 | 135.6322 | 1944759 |
| 1706916900 | 138.71 | 3.08 | 2.27 | 135 | 138.97 | 133.93 | 2452452 |
| 1706830500 | 135.63 | 5.01 | 3.84 | 131.31 | 136.09 | 130.86 | 1656972 |
| 1706744100 | 130.62 | -0.68 | -0.52 | 131.8 | 132.69999 | 130.61 | 1498963 |
| 1706657700 | 131.3 | -2.49 | -1.86 | 133.5 | 133.5 | 130.81 | 2536314 |
| 1706571300 | 133.79 | 1.06 | 0.80 | 136.47 | 137.13 | 132.9 | 4050176 |
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
