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 | 4.06 | 3.33223900197 | 121.84 | 126.15 | 119.31 | 1365526 | 121.62528635 | CS |
| 4 | -1.28 | -1.00644755465 | 127.18 | 131.65 | 119.31 | 1184367 | 125.09235025 | CS |
| 12 | 21.66 | 20.778971604 | 104.24 | 131.65 | 103.91 | 2119701 | 119.70951414 | CS |
| 26 | 40.85 | 48.0305702528 | 85.05 | 131.65 | 79.04 | 2208962 | 106.41707519 | CS |
| 52 | 22.33 | 21.5602973834 | 103.57 | 131.65 | 79.04 | 2275822 | 103.08952105 | CS |
| 156 | 24.36 | 23.9905455978 | 101.54 | 135.69 | 79.04 | 2017362 | 107.65352873 | CS |
| 260 | 49.05 | 63.8256343526 | 76.85 | 135.69 | 23.25 | 2390986 | 86.51236788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 124.27 | 4.38 | 3.65 | 120.75 | 125.39 | 120.55 | 2285130 |
| 1713393600 | 119.89 | 0.32 | 0.27 | 120.91 | 121.4799 | 119.67 | 1743431 |
| 1713307200 | 119.57 | -1.74 | -1.43 | 120.65 | 120.78 | 119.31 | 970021 |
| 1713220800 | 121.31 | 0.4 | 0.33 | 122.74 | 123.21 | 120.47 | 786800 |
| 1712961600 | 120.91 | -2.03 | -1.65 | 121.84 | 122.32 | 120.51 | 1019796 |
| 1712875200 | 122.94 | -0.35 | -0.28 | 122.99 | 123.66 | 121.08 | 778883 |
| 1712788800 | 123.29 | -2.05 | -1.64 | 122.22 | 124.36 | 121.8 | 1335678 |
| 1712702400 | 125.34 | -0.37 | -0.29 | 125.8 | 126.43 | 124.86 | 935263 |
| 1712616000 | 125.71 | -0.15 | -0.12 | 125.97 | 127.325 | 125.6 | 1001511 |
| 1712356800 | 125.86 | 0.86 | 0.69 | 125.08 | 126.47 | 124.68 | 936412 |
| 1712270400 | 125 | -1.89 | -1.49 | 128.8 | 129.99 | 124.93 | 1184062 |
| 1712184000 | 126.89 | -0.92 | -0.72 | 127.5 | 128.5 | 126.47 | 1077181 |
| 1712097600 | 127.81 | -1.57 | -1.21 | 128.05 | 129.04 | 127.76 | 790004 |
| 1712011200 | 129.38 | -1.71 | -1.30 | 130.38999 | 131.63999 | 128.785 | 1281171 |
| 1711665600 | 131.09 | 3.09 | 2.41 | 128 | 131.65 | 127.55 | 1914031 |
| 1711579200 | 128 | 2.58 | 2.06 | 126.74 | 128.03 | 125.795 | 1415036 |
| 1711492800 | 125.42 | 0.16 | 0.13 | 125.19 | 126.375 | 125.14 | 869375 |
| 1711406400 | 125.26 | -0.5 | -0.40 | 125.51 | 126.45 | 125.08 | 1114878 |
| 1711147200 | 125.76 | -1.42 | -1.12 | 127.18 | 127.9 | 125.73 | 940318 |
| 1711060800 | 127.18 | 1.41 | 1.12 | 126.16 | 127.885 | 125.82 | 1612147 |
| 1710974400 | 125.77 | 4.53 | 3.74 | 121 | 125.8525 | 120.77 | 1005293 |
| 1710888000 | 121.24 | 0.86 | 0.71 | 120.53 | 122 | 120.33 | 1285618 |
| 1710801600 | 120.38 | 0.14 | 0.12 | 120.5 | 120.89 | 119.45 | 1403470 |
| 1710542400 | 120.24 | -3.6 | -2.91 | 122.5 | 123.96 | 119.61 | 3075744 |
| 1710456000 | 123.84 | -2.12 | -1.68 | 126.02 | 127.7 | 123.41 | 1603548 |
| 1710369600 | 125.96 | 1.21 | 0.97 | 124.89 | 126 | 124.7 | 1427381 |
| 1710283200 | 124.75 | 2.83 | 2.32 | 122.48 | 124.98 | 121.8196 | 1824348 |
| 1710196800 | 121.92 | 0.66 | 0.54 | 121 | 122.02 | 120.45 | 1502855 |
| 1709941200 | 121.26 | -0.26 | -0.21 | 121.44 | 122.11 | 120.83 | 1132514 |
| 1709854800 | 121.52 | 2.12 | 1.78 | 120.46 | 121.93 | 120.32 | 1613443 |
| 1709768400 | 119.4 | -1.87 | -1.54 | 121.62 | 121.81 | 118.74 | 2458875 |
| 1709682000 | 121.27 | 1.2 | 1.00 | 119.55 | 122.99 | 119.55 | 2450962 |
| 1709595600 | 120.07 | -0.74 | -0.61 | 120.71 | 121.23 | 119.94 | 1653923 |
| 1709336400 | 120.81 | 0.11 | 0.09 | 120.77 | 121.48 | 120.43 | 1984336 |
| 1709250000 | 120.7 | -2.55 | -2.07 | 123.4 | 123.6 | 120.41 | 3577944 |
| 1709163600 | 123.25 | 0.6 | 0.49 | 122.65 | 123.91 | 122.31 | 1525590 |
| 1709077200 | 122.65 | 0.69 | 0.57 | 122.07 | 123.37 | 121.44 | 2525232 |
| 1708990800 | 121.96 | 0.25 | 0.21 | 121.21 | 123.377 | 121.03 | 2347581 |
| 1708731600 | 121.71 | 1.65 | 1.37 | 121.62 | 123.387 | 120.37 | 3228096 |
| 1708645200 | 120.06 | -0.65 | -0.54 | 120.99 | 122.37 | 120 | 4384601 |
| 1708558800 | 120.71 | -3.71 | -2.98 | 121.62 | 123.92 | 120.28 | 7291074 |
| 1708472400 | 124.42 | 13.93 | 12.61 | 123.5 | 127.34 | 121.1 | 22443423 |
| 1708126800 | 110.49 | -0.23 | -0.21 | 110.23 | 111.66 | 109.68 | 1327100 |
| 1708040400 | 110.72 | 1.61 | 1.48 | 109.95 | 110.77 | 109.5 | 1515428 |
| 1707954000 | 109.11 | 0.72 | 0.66 | 109.18 | 109.57 | 108.24 | 1319366 |
| 1707867600 | 108.39 | -2.11 | -1.91 | 108.82 | 108.92 | 107.1 | 1510937 |
| 1707781200 | 110.5 | 1.32 | 1.21 | 109.3 | 111.33 | 109.2101 | 1847897 |
| 1707522000 | 109.18 | 0.34 | 0.31 | 108.78 | 109.44 | 108.03 | 1066375 |
| 1707435600 | 108.84 | 2.56 | 2.41 | 107.89 | 108.93 | 106.65 | 1262913 |
| 1707349200 | 106.28 | 0.62 | 0.59 | 106 | 106.47 | 104.08 | 1735108 |
| 1707262800 | 105.66 | -0.97 | -0.91 | 106.58 | 107.055 | 104.72 | 1940261 |
| 1707176400 | 106.63 | -0.37 | -0.35 | 105.77 | 107.235 | 105.67 | 1553906 |
| 1706917200 | 107 | 0.44 | 0.41 | 106.51 | 107.91 | 105.71 | 1457481 |
| 1706830800 | 106.56 | 1.04 | 0.99 | 105.84 | 106.9 | 104.52 | 2062317 |
| 1706744400 | 105.52 | -2.72 | -2.51 | 106.63 | 108.09 | 105.41 | 2364475 |
| 1706658000 | 108.24 | 2.17 | 2.05 | 105.7 | 108.66 | 105.7 | 1954354 |
| 1706571600 | 106.07 | -0.85 | -0.79 | 106.8 | 107.05 | 105.155 | 1355235 |
| 1706312400 | 106.92 | 3.18 | 3.07 | 104.24 | 107.09 | 103.91 | 2732388 |
| 1706226000 | 103.74 | 2.52 | 2.49 | 101.71 | 104.61 | 101.71 | 2578828 |
| 1706139600 | 101.22 | 0.78 | 0.78 | 100.88 | 101.555 | 99.79 | 2115832 |
| 1706053200 | 100.44 | 0.79 | 0.79 | 99.77 | 100.66 | 99.065 | 1914897 |
| 1705966800 | 99.65 | 2.32 | 2.38 | 97.75 | 102.06 | 97.59 | 3380012 |
| 1705707600 | 97.33 | 0.33 | 0.34 | 97.49 | 98.67 | 96.795 | 5514470 |
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
