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 | -1.73 | -1.36748083155 | 126.51 | 130.63 | 121.68 | 1561775 | 126.31410617 | CS |
| 4 | -7.2 | -5.45537202606 | 131.98 | 132.27 | 121.68 | 1080840 | 128.28000995 | CS |
| 12 | -1.89 | -1.49206599826 | 126.67 | 134.02 | 121.68 | 984063 | 129.00250573 | CS |
| 26 | 18.73 | 17.6614804338 | 106.05 | 134.02 | 103.96 | 1064441 | 122.68618349 | CS |
| 52 | 6.81 | 5.77265406459 | 117.97 | 134.02 | 103.96 | 1122653 | 118.46947758 | CS |
| 156 | 15.68 | 14.3721356554 | 109.1 | 137.19 | 100.66 | 1342924 | 117.77573783 | CS |
| 260 | 30.96 | 32.9993604775 | 93.82 | 137.19 | 65.13 | 1163181 | 110.75032613 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 124.78 | 1.92 | 1.56 | 122.31 | 125.9 | 121.68 | 1450391 |
| 1713998400 | 122.86 | -6.54 | -5.05 | 130.34 | 130.6 | 122.2 | 2433799 |
| 1713912000 | 129.4 | 0.08 | 0.06 | 129.44 | 130.63 | 128.97999 | 1617707 |
| 1713825600 | 129.32 | 1.67 | 1.31 | 128.19999 | 129.93 | 127.91 | 1531561 |
| 1713566400 | 127.65 | 0.49 | 0.39 | 126.51 | 128.845 | 126.51 | 775415 |
| 1713480000 | 127.16 | 0.13 | 0.10 | 127.58 | 127.92 | 126.44 | 713047 |
| 1713393600 | 127.03 | -0.25 | -0.20 | 127.9 | 128.10499 | 125.1 | 1014292 |
| 1713307200 | 127.28 | -1.51 | -1.17 | 128.15 | 128.47999 | 127.07 | 691329 |
| 1713220800 | 128.79 | 0.34 | 0.26 | 129.69 | 130.19 | 127.97 | 724719 |
| 1712961600 | 128.44999 | -0.98 | -0.76 | 129.77 | 129.77 | 127.64 | 767930 |
| 1712875200 | 129.43 | -1.83 | -1.39 | 131.56 | 132.27 | 128.91999 | 802046 |
| 1712788800 | 131.26 | 0.27 | 0.21 | 131.13999 | 131.59 | 129.4 | 1160753 |
| 1712702400 | 130.99 | 0.49 | 0.38 | 131.13999 | 131.62 | 129.46 | 851264 |
| 1712616000 | 130.5 | 0.76 | 0.59 | 129.16999 | 130.87 | 129.16999 | 1093964 |
| 1712356800 | 129.74 | 0.74 | 0.57 | 129.01 | 130.19999 | 128.455 | 1311856 |
| 1712270400 | 129 | -1.57 | -1.20 | 131.11 | 131.7618 | 128.5 | 1353308 |
| 1712184000 | 130.57 | 0.29 | 0.22 | 129.68 | 131.69 | 129.68 | 693706 |
| 1712097600 | 130.28 | -1.24 | -0.94 | 130.84 | 131.76 | 129.94 | 809891 |
| 1712011200 | 131.52 | -0.19 | -0.14 | 131.97999 | 131.97999 | 130.875 | 738978 |
| 1711665600 | 131.71 | 0.06 | 0.05 | 131.75 | 132.72999 | 131.4 | 786868 |
| 1711579200 | 131.65 | 1.48 | 1.14 | 130.69 | 131.69 | 130.47999 | 683970 |
| 1711492800 | 130.16999 | 0.39 | 0.30 | 129.99 | 131.02 | 129.88999 | 895772 |
| 1711406400 | 129.78 | -2.05 | -1.56 | 131.69999 | 131.78 | 129.69 | 1032443 |
| 1711147200 | 131.83 | -1 | -0.75 | 133.02 | 133.10499 | 131.52 | 620701 |
| 1711060800 | 132.83 | 0.95 | 0.72 | 132.01 | 134.02 | 131.83 | 1438874 |
| 1710974400 | 131.88 | 2.83 | 2.19 | 128.88999 | 131.99 | 128.88999 | 697940 |
| 1710888000 | 129.05 | -1.03 | -0.79 | 129.69 | 130.46 | 129.01 | 777570 |
| 1710801600 | 130.08 | 1.46 | 1.14 | 129.33 | 130.51 | 127.35 | 1301555 |
| 1710542400 | 128.62 | 0.44 | 0.34 | 127.83 | 129.01 | 127.665 | 839024 |
| 1710456000 | 128.18 | -2.18 | -1.67 | 130.18 | 130.22 | 127.405 | 812691 |
| 1710369600 | 130.36 | 0.4 | 0.31 | 130 | 130.52 | 129.53 | 620294 |
| 1710283200 | 129.96 | 1.19 | 0.92 | 128.5 | 130.16999 | 128.41999 | 655099 |
| 1710196800 | 128.77 | 0.05 | 0.04 | 128.34 | 128.8684 | 127.48 | 694612 |
| 1709941200 | 128.72 | -0.33 | -0.26 | 129.59 | 129.87 | 128.28 | 688124 |
| 1709854800 | 129.05 | 2.1 | 1.65 | 127.59 | 129.33 | 127.2 | 841998 |
| 1709768400 | 126.95 | -2.64 | -2.04 | 129.8 | 129.87 | 126.48 | 2481228 |
| 1709682000 | 129.59 | -0.07 | -0.05 | 129.75 | 130.47 | 129.3 | 1871736 |
| 1709595600 | 129.66 | -0.65 | -0.50 | 130.43 | 130.43 | 128.71 | 1069451 |
| 1709336400 | 130.31 | 0.62 | 0.48 | 129.69 | 131.18 | 129.19 | 762587 |
| 1709250000 | 129.69 | -0.06 | -0.05 | 130.05 | 130.19 | 129.385 | 788012 |
| 1709163600 | 129.75 | -1.59 | -1.21 | 130.79 | 130.9 | 129.52 | 980360 |
| 1709077200 | 131.34 | -0.27 | -0.21 | 131.62 | 131.85 | 130.66999 | 810815 |
| 1708990800 | 131.61 | 0 | 0.00 | 131.1 | 132.095 | 130.66999 | 798396 |
| 1708731600 | 131.61 | 0.18 | 0.14 | 131.75 | 132.12 | 131.1501 | 681199 |
| 1708645200 | 131.43 | 2.36 | 1.83 | 130 | 131.68 | 129.63 | 1422265 |
| 1708558800 | 129.07 | 1.06 | 0.83 | 128.22 | 129.15 | 127.51 | 588338 |
| 1708472400 | 128.01 | -1.84 | -1.42 | 129.78 | 129.88 | 127.6 | 1038923 |
| 1708126800 | 129.85 | -0.06 | -0.05 | 129.59 | 130.53 | 129.19 | 514410 |
| 1708040400 | 129.91 | 1.05 | 0.81 | 128.9 | 129.96 | 128.86 | 766297 |
| 1707954000 | 128.86 | 3.33 | 2.65 | 126.12 | 128.88999 | 125.92 | 1734383 |
| 1707867600 | 125.53 | -2.85 | -2.22 | 126.61 | 127 | 124.96 | 1110195 |
| 1707781200 | 128.38 | -0.19 | -0.15 | 128.57 | 129.05 | 127.94 | 618642 |
| 1707522000 | 128.57 | 0.38 | 0.30 | 128.47 | 129 | 127.91 | 768790 |
| 1707435600 | 128.19 | -0.94 | -0.73 | 129.06 | 129.19 | 128.05 | 1038607 |
| 1707349200 | 129.13 | 0.86 | 0.67 | 128.75 | 129.659 | 128.15 | 803276 |
| 1707262800 | 128.27 | 1.92 | 1.52 | 126.35 | 128.425 | 126.17 | 918145 |
| 1707176400 | 126.35 | -0.35 | -0.28 | 126.51 | 127.15 | 125.86 | 766119 |
| 1706917200 | 126.7 | -0.22 | -0.17 | 126.67 | 127.06 | 125.2 | 819996 |
| 1706830800 | 126.92 | 2.88 | 2.32 | 124.48 | 127.15 | 124.48 | 1297530 |
| 1706744400 | 124.04 | -0.98 | -0.78 | 125.02 | 126.23 | 123.96 | 1153519 |
| 1706658000 | 125.02 | 0.9 | 0.73 | 123.73 | 125.55 | 123.615 | 937193 |
| 1706571600 | 124.12 | 0.18 | 0.15 | 123.44 | 124.22 | 122.63 | 1162712 |
| 1706312400 | 123.94 | 0.28 | 0.23 | 124.03 | 124.815 | 123.445 | 1012055 |
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
