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 | 2.13 | 1.77278401998 | 120.15 | 125.62 | 117.76 | 3293756 | 122.09955618 | CS |
| 4 | -9.24 | -7.02554744526 | 131.52 | 132.09 | 117.76 | 3326908 | 124.36467882 | CS |
| 12 | 0.01 | 0.00817862108449 | 122.27 | 133.56 | 117.76 | 3674179 | 125.68214366 | CS |
| 26 | 30.33 | 32.9853181077 | 91.95 | 133.56 | 88.59 | 3645897 | 120.41260421 | CS |
| 52 | 35.93 | 41.6097278518 | 86.35 | 133.56 | 79.92 | 4373390 | 109.35796974 | CS |
| 156 | 34.89 | 39.9244764847 | 87.39 | 149.78 | 71.72 | 4473250 | 105.54728507 | CS |
| 260 | 82.45 | 207.004770274 | 39.83 | 149.78 | 33 | 4533458 | 83.79451077 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 123.36 | -0.42 | -0.34 | 121.92 | 123.71 | 119.37 | 3617458 |
| 1713998400 | 123.78 | -0.53 | -0.43 | 124.01 | 124.81 | 122.56 | 2021476 |
| 1713912000 | 124.31 | 2.22 | 1.82 | 122.6 | 125.62 | 122.3201 | 3379179 |
| 1713825600 | 122.09 | 3.69 | 3.12 | 119.55 | 123 | 117.76 | 3289457 |
| 1713566400 | 118.4 | -1.92 | -1.60 | 120.15 | 121.79 | 118.06 | 4161210 |
| 1713480000 | 120.32 | -2.87 | -2.33 | 121.27 | 123.45 | 119.06 | 5701280 |
| 1713393600 | 123.19 | 1.31 | 1.07 | 123.28 | 124.61 | 121.94 | 5148211 |
| 1713307200 | 121.88 | 0.71 | 0.59 | 120.63 | 122.86 | 119.69 | 3539818 |
| 1713220800 | 121.17 | -2.3 | -1.86 | 124.82 | 125.5 | 119.94 | 3350759 |
| 1712961600 | 123.47 | -3.4 | -2.68 | 125.7 | 125.99 | 122.67 | 4022343 |
| 1712875200 | 126.87 | 0.79 | 0.63 | 126.5 | 128.19 | 124.63 | 3429021 |
| 1712788800 | 126.08 | -5.92 | -4.48 | 128.06 | 128.57 | 125.71 | 3339812 |
| 1712702400 | 132 | 2.68 | 2.07 | 130 | 132.09 | 128.5 | 3258453 |
| 1712616000 | 129.32 | 1.74 | 1.36 | 127.49 | 129.93 | 126.83 | 2422403 |
| 1712356800 | 127.58 | 1.57 | 1.25 | 126 | 128.4 | 125.36 | 1906561 |
| 1712270400 | 126.01 | -0.56 | -0.44 | 128 | 129.15 | 125.655 | 2443806 |
| 1712184000 | 126.57 | 0.26 | 0.21 | 125.63 | 127.33 | 125.355 | 2101674 |
| 1712097600 | 126.31 | -4.72 | -3.60 | 128.05 | 128.13 | 124.67 | 3600202 |
| 1712011200 | 131.03 | -0.34 | -0.26 | 131.52 | 132 | 130.85 | 2478129 |
| 1711665600 | 131.37 | 0.48 | 0.37 | 131.01 | 131.75 | 130.41999 | 3131688 |
| 1711579200 | 130.88999 | 3.01 | 2.35 | 129.51 | 130.97999 | 128.91999 | 2139739 |
| 1711492800 | 127.88 | -0.96 | -0.75 | 129.75 | 130 | 127.64 | 1984540 |
| 1711406400 | 128.84 | 0.98 | 0.77 | 128 | 129.285 | 127.91 | 1784526 |
| 1711147200 | 127.86 | -3.8 | -2.89 | 131.05 | 131.3 | 127.79 | 2072276 |
| 1711060800 | 131.66 | 3.9 | 3.05 | 128.9 | 133.56 | 128.71 | 4002533 |
| 1710974400 | 127.76 | 3.78 | 3.05 | 123.71 | 128.47999 | 123.37 | 3150893 |
| 1710888000 | 123.98 | 0.55 | 0.45 | 122.66 | 124.12 | 121.5 | 3458591 |
| 1710801600 | 123.43 | -1.54 | -1.23 | 125.84 | 126.68 | 123.16 | 3139203 |
| 1710542400 | 124.97 | 0.17 | 0.14 | 123.17 | 125.29 | 123.17 | 23290085 |
| 1710456000 | 124.8 | -1.3 | -1.03 | 126 | 127.29 | 123.22 | 5849826 |
| 1710369600 | 126.1 | 2.42 | 1.96 | 124 | 126.41 | 123.47 | 3584308 |
| 1710283200 | 123.68 | -0.89 | -0.71 | 124.87 | 125.49 | 123.05 | 2887316 |
| 1710196800 | 124.57 | -1.42 | -1.13 | 126.2 | 126.2 | 124.04 | 2959477 |
| 1709941200 | 125.99 | 1.19 | 0.95 | 125.33 | 127.725 | 125.33 | 3150982 |
| 1709854800 | 124.8 | 1.5 | 1.22 | 125 | 125.51 | 123.3 | 2913699 |
| 1709768400 | 123.3 | -1.52 | -1.22 | 126.28 | 127.45 | 122.19 | 3347354 |
| 1709682000 | 124.82 | -1.78 | -1.41 | 126.27 | 126.7 | 124.12 | 3855750 |
| 1709595600 | 126.6 | -1.49 | -1.16 | 125.68 | 127.81 | 124.07 | 5858456 |
| 1709336400 | 128.09 | 0.27 | 0.21 | 127.82 | 129.24 | 126.47 | 3673298 |
| 1709250000 | 127.82 | 1.5 | 1.19 | 127.61 | 128.37 | 126.21 | 3848560 |
| 1709163600 | 126.32 | -0.43 | -0.34 | 126.17 | 127.27 | 125.62 | 1986634 |
| 1709077200 | 126.75 | 1.47 | 1.17 | 126.12 | 126.92 | 125.5 | 2968260 |
| 1708990800 | 125.28 | 0.17 | 0.14 | 125.12 | 126.43 | 124.84 | 2623451 |
| 1708731600 | 125.11 | -2.18 | -1.71 | 127.74 | 128.3655 | 124.75 | 3380082 |
| 1708645200 | 127.29 | 1.1 | 0.87 | 128.31 | 129.5954 | 126.75 | 3162504 |
| 1708558800 | 126.19 | -0.14 | -0.11 | 125.91 | 126.37 | 125.1 | 2453654 |
| 1708472400 | 126.33 | -1.56 | -1.22 | 126.72 | 127.11 | 125.6 | 2982128 |
| 1708126800 | 127.89 | -2.36 | -1.81 | 128.88999 | 129.755 | 127.78 | 3578349 |
| 1708040400 | 130.25 | 2.3 | 1.80 | 129.47 | 130.72999 | 128.91999 | 3542002 |
| 1707954000 | 127.95 | 3 | 2.40 | 126.62 | 128.3 | 125.96 | 3302226 |
| 1707867600 | 124.95 | -5.13 | -3.94 | 126.19 | 126.335 | 122.02 | 6450785 |
| 1707781200 | 130.08 | 2.4 | 1.88 | 127.32 | 131.29 | 127.1 | 3988829 |
| 1707522000 | 127.68 | -0.16 | -0.13 | 128.09 | 128.65 | 125.99 | 3180015 |
| 1707435600 | 127.84 | 1.75 | 1.39 | 125.75 | 128.54 | 125 | 3435535 |
| 1707349200 | 126.09 | 2.53 | 2.05 | 124.47 | 126.58 | 123.87 | 2769303 |
| 1707262800 | 123.56 | 2.31 | 1.91 | 121.64 | 123.66 | 121.1 | 3066591 |
| 1707176400 | 121.25 | -3.11 | -2.50 | 123 | 123.24 | 119.93 | 3617286 |
| 1706917200 | 124.36 | 0.06 | 0.05 | 122.27 | 124.925 | 120.56 | 3320367 |
| 1706830800 | 124.3 | -0.15 | -0.12 | 125.03 | 125.8 | 121.2505 | 5188390 |
| 1706744400 | 124.45 | -2.75 | -2.16 | 125.95 | 127.29 | 124.33 | 3154552 |
| 1706658000 | 127.2 | -0.63 | -0.49 | 127.21 | 128.24 | 126.01 | 2493970 |
| 1706571600 | 127.83 | 3.26 | 2.62 | 124.77 | 127.89 | 124.57 | 4298573 |
| 1706312400 | 124.57 | 1.08 | 0.87 | 123.99 | 125.54 | 123.25 | 3715552 |
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
