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 | 2.18 | 1.85075133713 | 117.79 | 123.965 | 117.79 | 1757615 | 121.13647166 | CS |
| 4 | -3.03 | -2.46341463415 | 123 | 126.71 | 114.72 | 2229410 | 121.83348975 | CS |
| 12 | -1.22 | -1.00668371978 | 121.19 | 126.71 | 114.72 | 1860136 | 121.82586203 | CS |
| 26 | 7.72 | 6.87750556793 | 112.25 | 129.66 | 106.27 | 1888664 | 120.73014702 | CS |
| 52 | 14.2 | 13.4253569065 | 105.77 | 129.7 | 104.09 | 1914101 | 117.73978504 | CS |
| 156 | 20.9 | 21.0961946099 | 99.07 | 141.92 | 96.12 | 1761765 | 117.82415728 | CS |
| 260 | 36.41 | 43.573480134 | 83.56 | 141.92 | 47.8727 | 1808954 | 102.14248866 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 119.97 | -2 | -1.64 | 121.23 | 122.19 | 119.845 | 2400354 |
| 1714084500 | 121.97 | -0.55 | -0.45 | 123.41 | 123.965 | 121.27 | 1204347 |
| 1713998100 | 122.52 | 0.9 | 0.74 | 120.8 | 122.6825 | 120.42 | 1806457 |
| 1713911700 | 121.62 | 0.39 | 0.32 | 121.23 | 122.09 | 120.71 | 1221973 |
| 1713825300 | 121.23 | 1.71 | 1.43 | 120 | 122.02 | 119.835 | 1911994 |
| 1713566100 | 119.52 | 1.73 | 1.47 | 117.79 | 119.85 | 117.79 | 2643304 |
| 1713479700 | 117.79 | -1.35 | -1.13 | 119.78 | 119.78 | 117.74 | 2297823 |
| 1713393300 | 119.14 | -2 | -1.65 | 121.49 | 121.49 | 119.07 | 2281295 |
| 1713306900 | 121.14 | -1.31 | -1.07 | 122.56 | 122.755 | 121 | 2000689 |
| 1713220500 | 122.45 | -0.55 | -0.45 | 124.17 | 124.68 | 122.25 | 2138066 |
| 1712961300 | 123 | -1.24 | -1.00 | 123.67 | 124.1042 | 122.245 | 2004328 |
| 1712874900 | 124.24 | -0.28 | -0.22 | 124.78 | 125.28 | 122.83 | 1712391 |
| 1712788500 | 124.52 | -2.07 | -1.64 | 126 | 126.2 | 123.41 | 1913691 |
| 1712702100 | 126.59 | 2.74 | 2.21 | 124.66 | 126.71 | 124.33 | 2227641 |
| 1712615700 | 123.85 | 1.47 | 1.20 | 121.7 | 124.11 | 121.57 | 2639898 |
| 1712356500 | 122.38 | 2.39 | 1.99 | 120.01 | 122.4 | 119.87 | 2054541 |
| 1712270100 | 119.99 | -0.27 | -0.22 | 121.29 | 121.81 | 119.39 | 2029119 |
| 1712183700 | 120.26 | -1.82 | -1.49 | 122.02 | 122.05 | 119.23 | 2484851 |
| 1712097300 | 122.08 | 0.46 | 0.38 | 116.57 | 122.5795 | 114.72 | 5002999 |
| 1712010900 | 121.62 | -1.18 | -0.96 | 123 | 123.085 | 121.253 | 2783375 |
| 1711665300 | 122.8 | 1.27 | 1.05 | 122 | 122.97 | 121.66 | 1616757 |
| 1711578900 | 121.53 | 1.95 | 1.63 | 120.71 | 121.83 | 120.14 | 1526298 |
| 1711492500 | 119.58 | 0.62 | 0.52 | 118.58 | 119.8 | 118.4 | 1723009 |
| 1711406100 | 118.96 | -1.88 | -1.56 | 120.57 | 120.76 | 118.41 | 1888587 |
| 1711146900 | 120.84 | -1.49 | -1.22 | 122.84 | 122.84 | 120.69 | 1426384 |
| 1711060500 | 122.33 | -0.67 | -0.54 | 123.34 | 123.68 | 122.3 | 2190436 |
| 1710974100 | 123 | 1.96 | 1.62 | 121.53 | 123.54 | 120.96 | 1499994 |
| 1710887700 | 121.04 | 0.5 | 0.41 | 120.44 | 121.16 | 120.02 | 1111363 |
| 1710801300 | 120.54 | 0.26 | 0.22 | 121.08 | 121.6 | 120.48 | 1214870 |
| 1710542100 | 120.28 | -1.29 | -1.06 | 121.33 | 121.9 | 119.79 | 5841066 |
| 1710455700 | 121.57 | -0.56 | -0.46 | 122.21 | 122.52 | 120.92 | 1673475 |
| 1710369300 | 122.13 | -0.52 | -0.42 | 122.65 | 123.34 | 121.96 | 1637657 |
| 1710282900 | 122.65 | 1.01 | 0.83 | 121.16 | 122.94 | 120.983 | 1551398 |
| 1710196500 | 121.64 | 0.82 | 0.68 | 121.24 | 121.78 | 119.84 | 1280411 |
| 1709940900 | 120.82 | -0.31 | -0.26 | 120.84 | 121.885 | 120.25 | 1344792 |
| 1709854500 | 121.13 | 0.4 | 0.33 | 121.53 | 122.06 | 120.125 | 2036051 |
| 1709768100 | 120.73 | 0.5 | 0.42 | 120.12 | 121.38 | 119.61 | 1799974 |
| 1709681700 | 120.23 | -2.11 | -1.72 | 122.38 | 122.5 | 119.665 | 1691310 |
| 1709595300 | 122.34 | 0.11 | 0.09 | 122.85 | 124.355 | 122.3 | 2728553 |
| 1709336100 | 122.23 | -0.39 | -0.32 | 122.11 | 122.65 | 121.38 | 1017724 |
| 1709249700 | 122.62 | 0.21 | 0.17 | 123.14 | 123.14 | 122.16 | 1951383 |
| 1709163300 | 122.41 | -0.49 | -0.40 | 122.9 | 123.405 | 122.3 | 898500 |
| 1709076900 | 122.9 | -0.47 | -0.38 | 123.3 | 123.75 | 122.3 | 1052088 |
| 1708990500 | 123.37 | -1.27 | -1.02 | 124.62 | 124.83 | 123.28 | 1192520 |
| 1708731300 | 124.64 | -0.07 | -0.06 | 125 | 125.2 | 124.58 | 1077022 |
| 1708644900 | 124.71 | 1.28 | 1.04 | 123.78 | 125.01 | 123.24 | 1466762 |
| 1708558500 | 123.43 | -1.06 | -0.85 | 124.71 | 124.85 | 122.77 | 1100555 |
| 1708472100 | 124.49 | 1.11 | 0.90 | 123.38 | 124.51 | 123.27 | 1414825 |
| 1708126500 | 123.38 | 0.59 | 0.48 | 122.65 | 123.82 | 122.005 | 1100260 |
| 1708040100 | 122.79 | 0.57 | 0.47 | 122.6 | 123.2 | 122.39 | 1435402 |
| 1707953700 | 122.22 | 0.83 | 0.68 | 121.8 | 122.785 | 121.27 | 1792121 |
| 1707867300 | 121.39 | -0.71 | -0.58 | 121.65 | 121.84 | 120.355 | 1932749 |
| 1707780900 | 122.1 | -0.93 | -0.76 | 122.12 | 122.54 | 121.56 | 2256854 |
| 1707521700 | 123.03 | 0.28 | 0.23 | 123 | 123.25 | 121.84 | 1714609 |
| 1707435300 | 122.75 | 0.65 | 0.53 | 122 | 122.81 | 121.1 | 1084360 |
| 1707348900 | 122.1 | -0.09 | -0.07 | 122.95 | 123.19 | 121.65 | 1410655 |
| 1707262500 | 122.19 | 2.3 | 1.92 | 120.35 | 122.61 | 119.96 | 2238545 |
| 1707176100 | 119.89 | -1.88 | -1.54 | 121.32 | 121.335 | 119.42 | 1663611 |
| 1706916900 | 121.77 | 0.67 | 0.55 | 121.19 | 122.09 | 120.19 | 1946193 |
| 1706830500 | 121.1 | -0.63 | -0.52 | 121.77 | 122.01 | 119.23 | 2086222 |
| 1706744100 | 121.73 | -0.69 | -0.56 | 123.04 | 123.82 | 121.4704 | 2351279 |
| 1706657700 | 122.42 | 1.06 | 0.87 | 120.39 | 122.54 | 120.24 | 1445652 |
| 1706571300 | 121.36 | 0.42 | 0.35 | 120.57 | 121.53 | 120.46 | 1490248 |
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
