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 | 2.97 | 2.38554216867 | 124.5 | 127.66 | 121.54 | 1140909 | 123.74285603 | CS |
| 4 | -7.38 | -5.47274749722 | 134.85 | 135.33 | 121.54 | 1535110 | 126.91097666 | CS |
| 12 | -8.37 | -6.16166077739 | 135.84 | 141.775 | 121.54 | 2204193 | 131.54031563 | CS |
| 26 | 17.86 | 16.2941337469 | 109.61 | 141.775 | 101.972 | 2132720 | 126.10689125 | CS |
| 52 | 18.38 | 16.8484737373 | 109.09 | 141.775 | 95.12 | 2077021 | 118.34831533 | CS |
| 156 | -90.2 | -41.4388753618 | 217.67 | 220.81 | 92.27 | 2116698 | 129.53064789 | CS |
| 260 | -15.33 | -10.7352941176 | 142.8 | 220.81 | 92.27 | 2006430 | 145.81810778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 127.47 | 0.6 | 0.47 | 126.12 | 127.66 | 125.535 | 1577156 |
| 1713912000 | 126.87 | 2.64 | 2.13 | 125.25 | 127.04 | 124.805 | 1218955 |
| 1713825600 | 124.23 | 2.13 | 1.74 | 123 | 125.06 | 121.85 | 1026890 |
| 1713566400 | 122.1 | -0.08 | -0.07 | 122.27 | 123.11 | 121.54 | 1064748 |
| 1713480000 | 122.18 | -0.77 | -0.63 | 123.26 | 124.1199 | 121.95 | 863384 |
| 1713393600 | 122.95 | -0.48 | -0.39 | 124.5 | 124.5 | 122.54 | 1530566 |
| 1713307200 | 123.43 | 0.26 | 0.21 | 123.24 | 124.81 | 122.75 | 1583140 |
| 1713220800 | 123.17 | -0.57 | -0.46 | 126.18 | 126.49 | 122.73 | 1528277 |
| 1712961600 | 123.74 | -0.8 | -0.64 | 123.49 | 124.5 | 122.88 | 1183544 |
| 1712875200 | 124.54 | -0.47 | -0.38 | 125.25 | 125.29 | 123 | 1595385 |
| 1712788800 | 125.01 | -3.15 | -2.46 | 125.57 | 126.7 | 124.72 | 1172223 |
| 1712702400 | 128.16 | 0.1 | 0.08 | 128.79 | 129.345 | 127.66 | 1180236 |
| 1712616000 | 128.06 | 2.14 | 1.70 | 126.88 | 128.985 | 126.13 | 1777407 |
| 1712356800 | 125.92 | -0.08 | -0.06 | 125.89 | 127.06 | 124.8 | 1719550 |
| 1712270400 | 126 | -1.1 | -0.87 | 128.55 | 128.85 | 125.34 | 1412483 |
| 1712184000 | 127.1 | -1.26 | -0.98 | 128.41999 | 128.935 | 126.995 | 1695944 |
| 1712097600 | 128.36 | -1.79 | -1.38 | 128.75 | 129.54 | 127.78 | 1700397 |
| 1712011200 | 130.15 | -3.51 | -2.63 | 133.55 | 133.71 | 130.08 | 1408674 |
| 1711665600 | 133.66 | 1.89 | 1.43 | 132.4 | 133.88999 | 132.08 | 2350069 |
| 1711579200 | 131.77 | -2.42 | -1.80 | 134.85 | 135.33 | 128.3 | 3155211 |
| 1711492800 | 134.19 | 1.53 | 1.15 | 133.46 | 136.36 | 133.115 | 4588734 |
| 1711406400 | 132.66 | 0.53 | 0.40 | 131.94999 | 133.19 | 131.16999 | 3931455 |
| 1711147200 | 132.13 | -2.46 | -1.83 | 134.71 | 134.88999 | 131.9 | 2040315 |
| 1711060800 | 134.59 | 1.5 | 1.13 | 133.58 | 135.53 | 133.16 | 2280444 |
| 1710974400 | 133.09 | 1.78 | 1.36 | 131.38 | 133.63999 | 130.985 | 1636041 |
| 1710888000 | 131.31 | 0.76 | 0.58 | 130.43 | 132.135 | 129.69999 | 3440418 |
| 1710801600 | 130.55 | 0.67 | 0.52 | 129.91999 | 131.12 | 129.26 | 2009995 |
| 1710542400 | 129.88 | -2.12 | -1.61 | 130.59 | 131.91999 | 129.47999 | 1849512 |
| 1710456000 | 132 | -2 | -1.49 | 133.49 | 133.66999 | 130.38999 | 2868637 |
| 1710369600 | 134 | 0.89 | 0.67 | 133.11 | 140.38 | 133.11 | 4172169 |
| 1710283200 | 133.11 | 2.85 | 2.19 | 130.8 | 133.35 | 130.55 | 3127557 |
| 1710196800 | 130.26 | 0.63 | 0.49 | 129.56 | 130.47 | 129.475 | 2077187 |
| 1709941200 | 129.63 | 0.56 | 0.43 | 129.44 | 130.685 | 129.41 | 1757742 |
| 1709854800 | 129.07 | 0.81 | 0.63 | 129.05 | 130.33 | 128.585 | 1474149 |
| 1709768400 | 128.26 | -0.57 | -0.44 | 129.51 | 130.12 | 127.825 | 1703810 |
| 1709682000 | 128.83 | 0.28 | 0.22 | 128.25 | 129.97 | 127.59 | 1809483 |
| 1709595600 | 128.55 | -1.54 | -1.18 | 130.07 | 130.63999 | 127.798 | 2412093 |
| 1709336400 | 130.09 | 0.39 | 0.30 | 129.69 | 130.94999 | 129.62 | 2280058 |
| 1709250000 | 129.69999 | -0.36 | -0.28 | 130.65 | 131.145 | 129.55 | 3064001 |
| 1709163600 | 130.06 | -3.17 | -2.38 | 132.56 | 132.675 | 129.94 | 2569389 |
| 1709077200 | 133.22999 | -0.1 | -0.08 | 133.44999 | 133.72999 | 132.28 | 1934469 |
| 1708990800 | 133.33 | 0.23 | 0.17 | 132.3 | 134.53 | 132.07 | 1551063 |
| 1708731600 | 133.1 | 0.65 | 0.49 | 132.44999 | 135.06 | 132.01 | 4187761 |
| 1708645200 | 132.44999 | -0.01 | -0.01 | 133.4 | 134.72 | 132.41999 | 4017554 |
| 1708558800 | 132.46 | 1.66 | 1.27 | 131.15 | 133.49 | 130.9 | 9180641 |
| 1708472400 | 130.8 | -3.39 | -2.53 | 132.1 | 132.705 | 130.535 | 3790298 |
| 1708126800 | 134.19 | -3.63 | -2.63 | 137.33 | 137.49 | 133.63 | 1795849 |
| 1708040400 | 137.82 | -1.16 | -0.83 | 140 | 141.775 | 137.61 | 2690196 |
| 1707954000 | 138.97999 | 2.91 | 2.14 | 132.28 | 139.28 | 131.4 | 3680700 |
| 1707867600 | 136.07 | -1.68 | -1.22 | 135.69999 | 137.12 | 134.03 | 2322386 |
| 1707781200 | 137.75 | 1.75 | 1.29 | 136 | 138.33 | 135.56 | 1469729 |
| 1707522000 | 136 | -0.63 | -0.46 | 136.47 | 137.1 | 134.91 | 1522016 |
| 1707435600 | 136.63 | -0.38 | -0.28 | 136.72999 | 137.69 | 136.21 | 990670 |
| 1707349200 | 137.01 | 1.15 | 0.85 | 136.49 | 137.675 | 135.28559 | 1315256 |
| 1707262800 | 135.86 | -0.23 | -0.17 | 135.54 | 136.08 | 133.63999 | 1267061 |
| 1707176400 | 136.09 | -0.41 | -0.30 | 135.13999 | 136.41999 | 134.06 | 1421671 |
| 1706917200 | 136.5 | 1.19 | 0.88 | 137.19999 | 137.69999 | 134.71 | 1455223 |
| 1706830800 | 135.31 | 2.08 | 1.56 | 133.54 | 135.47999 | 131.7352 | 1664889 |
| 1706744400 | 133.22999 | -2.71 | -1.99 | 135.84 | 136.57 | 133.12 | 1325475 |
| 1706658000 | 135.94 | 0.56 | 0.41 | 135.07 | 136.19 | 134.88 | 1572069 |
| 1706571600 | 135.38 | 1.48 | 1.11 | 133.16999 | 135.94 | 132.51 | 2042973 |
| 1706312400 | 133.9 | 2.52 | 1.92 | 130.91999 | 134.63 | 130.91999 | 2347810 |
| 1706226000 | 131.38 | 1.37 | 1.05 | 131.78 | 131.78 | 129.51 | 1798741 |
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
