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 | -4.89 | -3.64191554331 | 134.27 | 135.18 | 127.25 | 4064205 | 129.55534628 | CS |
| 4 | 5.83 | 4.7187373533 | 123.55 | 135.18 | 122.71 | 4305941 | 129.41748898 | CS |
| 12 | 17.34 | 15.4766154945 | 112.04 | 135.18 | 108.84 | 5469392 | 117.79437087 | CS |
| 26 | 3.69 | 2.93579441483 | 125.69 | 135.18 | 105.7701 | 5692201 | 116.18534384 | CS |
| 52 | 25.69 | 24.7757739416 | 103.69 | 135.18 | 95.7 | 5423914 | 113.20296678 | CS |
| 156 | 78.09 | 152.251900955 | 51.29 | 138.49 | 47.85 | 7045736 | 94.57702479 | CS |
| 260 | 62.39 | 93.1333034781 | 66.99 | 138.49 | 20.84 | 7670530 | 72.86413234 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 129.38 | 1.57 | 1.23 | 128.13999 | 130.51 | 127.81 | 3984323 |
| 1713480000 | 127.81 | -0.52 | -0.41 | 128.72999 | 129.215 | 127.25 | 3577373 |
| 1713393600 | 128.33 | -1.2 | -0.93 | 128.94999 | 130.13999 | 127.55 | 3869814 |
| 1713307200 | 129.53 | -0.72 | -0.55 | 129.97 | 130.8 | 128.5 | 3874749 |
| 1713220800 | 130.25 | -0.95 | -0.72 | 132.13 | 132.61 | 130.03 | 4218757 |
| 1712961600 | 131.19999 | -1.72 | -1.29 | 134.27 | 135.18 | 130.38999 | 4954740 |
| 1712875200 | 132.91999 | 0.1 | 0.08 | 133.3 | 133.3 | 130.65 | 4328275 |
| 1712788800 | 132.82 | 0.57 | 0.43 | 132.37 | 133.68 | 131.76 | 4402186 |
| 1712702400 | 132.25 | -0.17 | -0.13 | 132.52 | 133.19999 | 131.01499 | 3755784 |
| 1712616000 | 132.41999 | -1.1 | -0.82 | 133.75 | 134.0249 | 132.18 | 4481883 |
| 1712356800 | 133.52 | 1.77 | 1.34 | 131.96 | 133.84 | 131.19 | 3594319 |
| 1712270400 | 131.75 | 0.12 | 0.09 | 132.13 | 132.43 | 131.05 | 3907668 |
| 1712184000 | 131.63 | 0.96 | 0.73 | 130.91 | 132 | 130.52 | 3701131 |
| 1712097600 | 130.66999 | 1.99 | 1.55 | 129.36 | 130.84 | 128.6292 | 4968838 |
| 1712011200 | 128.68 | 1.4 | 1.10 | 128 | 128.94 | 126.75 | 3036058 |
| 1711665600 | 127.28 | 0.44 | 0.35 | 128 | 128.63999 | 126.71 | 4659151 |
| 1711579200 | 126.84 | 0.85 | 0.67 | 125.65 | 127.02 | 125.32 | 3847170 |
| 1711492800 | 125.99 | -0.24 | -0.19 | 126.5 | 126.9 | 125.2 | 5203482 |
| 1711406400 | 126.23 | 3.2 | 2.60 | 123.72 | 126.6498 | 123.15 | 7054240 |
| 1711147200 | 123.03 | -0.48 | -0.39 | 123.55 | 124.05 | 122.71 | 4976078 |
| 1711060800 | 123.51 | 1.6 | 1.31 | 122.07 | 123.59 | 121.68 | 4941812 |
| 1710974400 | 121.91 | -0.11 | -0.09 | 121.36 | 122.36 | 121.03 | 3596482 |
| 1710888000 | 122.02 | 1.76 | 1.46 | 120.36 | 122.16 | 120.3 | 4457826 |
| 1710801600 | 120.26 | 0.22 | 0.18 | 120.9 | 121.07 | 119.16 | 4827943 |
| 1710542400 | 120.04 | 0.26 | 0.22 | 119.13 | 120.795 | 119.13 | 17668998 |
| 1710456000 | 119.78 | 2.23 | 1.90 | 119.17 | 119.99 | 118.74 | 7894167 |
| 1710369600 | 117.55 | 2.53 | 2.20 | 116.8 | 118.61 | 116.17 | 7684529 |
| 1710283200 | 115.02 | -0.23 | -0.20 | 115.07 | 115.7255 | 114.36 | 5652985 |
| 1710196800 | 115.25 | 2.25 | 1.99 | 113.37 | 115.36 | 112.65 | 5899437 |
| 1709941200 | 113 | 0.26 | 0.23 | 112.21 | 113.21 | 111.86 | 5227583 |
| 1709854800 | 112.74 | 0.75 | 0.67 | 111.73 | 113.43 | 111.69 | 5097279 |
| 1709768400 | 111.99 | 0.77 | 0.69 | 112.3 | 112.9 | 111.479 | 4888399 |
| 1709682000 | 111.22 | -0.42 | -0.38 | 111.21 | 112.8 | 110.85 | 6246746 |
| 1709595600 | 111.64 | -2.6 | -2.28 | 114.24 | 114.3924 | 111.58 | 5877253 |
| 1709336400 | 114.24 | 1.7 | 1.51 | 113.8 | 115.5287 | 113.63 | 5094266 |
| 1709250000 | 112.54 | 0.5 | 0.45 | 112.51 | 113.16 | 111.85 | 6623154 |
| 1709163600 | 112.04 | 0.43 | 0.39 | 111.9 | 113.32 | 111.15 | 4578926 |
| 1709077200 | 111.61 | -0.81 | -0.72 | 113.03 | 113.33 | 111.058 | 5061946 |
| 1708990800 | 112.42 | 0.91 | 0.82 | 111.2 | 112.52 | 110.61 | 5746757 |
| 1708731600 | 111.51 | -0.71 | -0.63 | 111.09 | 112.26 | 110.1 | 5205974 |
| 1708645200 | 112.22 | -0.65 | -0.58 | 112.06 | 112.91 | 111.31 | 5105064 |
| 1708558800 | 112.87 | 3.33 | 3.04 | 109.89 | 113.665 | 109.7 | 6925960 |
| 1708472400 | 109.54 | -1.03 | -0.93 | 110.55 | 111.63 | 109.36 | 6457955 |
| 1708126800 | 110.57 | -0.43 | -0.39 | 111.48 | 111.8 | 110.395 | 6970620 |
| 1708040400 | 111 | 0.88 | 0.80 | 109.01 | 111.7 | 108.84 | 9422824 |
| 1707954000 | 110.12 | 0.35 | 0.32 | 110.2 | 111.04 | 109.52 | 7252630 |
| 1707867600 | 109.77 | -1.33 | -1.20 | 110.5 | 111.93 | 108.84 | 6320103 |
| 1707781200 | 111.1 | -0.06 | -0.05 | 111.27 | 112.14 | 110.53 | 5801973 |
| 1707522000 | 111.16 | -2.74 | -2.41 | 114.13 | 114.3 | 111.0216 | 5974042 |
| 1707435600 | 113.9 | 1.58 | 1.41 | 113 | 115.29 | 112.585 | 7715176 |
| 1707349200 | 112.32 | 0.8 | 0.72 | 111.72 | 112.97 | 111.45 | 6098929 |
| 1707262800 | 111.52 | 1.55 | 1.41 | 110.88 | 112.45 | 110.195 | 4777099 |
| 1707176400 | 109.97 | -0.66 | -0.60 | 110.25 | 110.86 | 109.29 | 4520393 |
| 1706917200 | 110.63 | -0.75 | -0.67 | 111.62 | 111.95 | 109.6946 | 4609519 |
| 1706830800 | 111.38 | -0.49 | -0.44 | 112.34 | 113.22 | 110.8 | 5254484 |
| 1706744400 | 111.87 | -2.18 | -1.91 | 113.97 | 114.1 | 111.79 | 5500135 |
| 1706658000 | 114.05 | 2.45 | 2.20 | 111.21 | 114.33 | 110.76 | 6204361 |
| 1706571600 | 111.6 | -0.63 | -0.56 | 112.04 | 112.1 | 110.49 | 4705922 |
| 1706312400 | 112.23 | 0.18 | 0.16 | 112.04 | 112.45 | 110.44 | 4155485 |
| 1706226000 | 112.05 | 2.38 | 2.17 | 109.8 | 112.08 | 109.26 | 5958727 |
| 1706139600 | 109.67 | 1.68 | 1.56 | 108.93 | 110.02 | 108.42 | 5331596 |
| 1706053200 | 107.99 | -0.07 | -0.06 | 107.82 | 109.42 | 107.65 | 3969454 |
| 1705966800 | 108.06 | 0.19 | 0.18 | 107.5 | 108.39 | 107 | 5740183 |
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
