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 | 1.805 | 1.46213041717 | 123.45 | 128.76 | 122.46 | 3732135 | 124.99171491 | CS |
| 4 | -2.995 | -2.33528265107 | 128.25 | 130.16 | 121.79 | 3528352 | 125.45458431 | CS |
| 12 | 11.195 | 9.81500964405 | 114.06 | 138.28 | 113.24 | 4946957 | 125.87155952 | CS |
| 26 | 26.985 | 27.4600590211 | 98.27 | 138.28 | 92.94 | 4586133 | 114.23234629 | CS |
| 52 | 39.99 | 46.9008385621 | 85.265 | 138.28 | 75.56 | 3429706 | 106.27871116 | CS |
| 156 | 88.38 | 239.674576271 | 36.875 | 138.28 | 36.6225 | 2020846 | 84.44454172 | CS |
| 260 | 101.165 | 419.946035699 | 24.09 | 138.28 | 23 | 1766366 | 67.28882082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 126.16 | -2.48 | -1.93 | 127.15 | 127.32 | 125.35 | 3139276 |
| 1713912000 | 128.63999 | 3.38 | 2.70 | 126.57 | 128.76 | 126.34 | 3701664 |
| 1713825600 | 125.26 | 2.55 | 2.08 | 122.59 | 126.25 | 122.57 | 3797396 |
| 1713566400 | 122.71 | -0.04 | -0.03 | 123.55 | 124.54 | 122.46 | 5182125 |
| 1713480000 | 122.75 | -1.78 | -1.43 | 123.45 | 124.095 | 122.51 | 2840213 |
| 1713393600 | 124.53 | 1.08 | 0.87 | 124.95 | 125.21 | 123.26 | 3524932 |
| 1713307200 | 123.45 | -0.45 | -0.36 | 123.09 | 124.2505 | 121.79 | 3043353 |
| 1713220800 | 123.9 | -0.61 | -0.49 | 125.81 | 126.05 | 123.52 | 2894894 |
| 1712961600 | 124.51 | -0.89 | -0.71 | 126.74 | 127.06 | 124.35 | 3312196 |
| 1712875200 | 125.4 | 0.47 | 0.38 | 125.48 | 125.88 | 124.13 | 2661920 |
| 1712788800 | 124.93 | 0.07 | 0.06 | 123.39 | 125.26 | 123.24 | 3024243 |
| 1712702400 | 124.86 | -2.6 | -2.04 | 126.2 | 126.74 | 124.22 | 3214508 |
| 1712616000 | 127.46 | 1.6 | 1.27 | 127 | 127.63 | 125.99 | 3015704 |
| 1712356800 | 125.86 | 1.9 | 1.53 | 124.67 | 126.17 | 124.6 | 4996446 |
| 1712270400 | 123.96 | -3.03 | -2.39 | 126.9 | 127.4799 | 123.77 | 4002307 |
| 1712184000 | 126.99 | 0.53 | 0.42 | 125.38 | 128.13 | 125.38 | 3615262 |
| 1712097600 | 126.46 | -1.09 | -0.85 | 125.05 | 126.68 | 124.08 | 4320820 |
| 1712011200 | 127.55 | -0.85 | -0.66 | 129.11 | 129.11 | 127.15 | 3062627 |
| 1711665600 | 128.4 | 0.35 | 0.27 | 128.25 | 130.16 | 127.79 | 3688804 |
| 1711579200 | 128.05 | -1.36 | -1.05 | 128.33 | 128.62 | 127.29 | 3937771 |
| 1711492800 | 129.41 | 0.36 | 0.28 | 130.1 | 130.16 | 128.44 | 4238738 |
| 1711406400 | 129.05 | 0.29 | 0.23 | 129 | 130.25 | 128.71 | 3318877 |
| 1711147200 | 128.76 | -1.07 | -0.82 | 129.22 | 129.49 | 128.11 | 3226597 |
| 1711060800 | 129.83 | -0.53 | -0.41 | 129 | 131.07 | 127.11 | 6528483 |
| 1710974400 | 130.36 | -1.01 | -0.77 | 131.22999 | 131.43 | 128.832 | 4398700 |
| 1710888000 | 131.37 | -1.52 | -1.14 | 132.04 | 132.21 | 130.51 | 4390887 |
| 1710801600 | 132.88999 | 0.52 | 0.39 | 131.57 | 133.7484 | 131.07 | 3888359 |
| 1710542400 | 132.37 | -2.21 | -1.64 | 133.88 | 134.04 | 131.86 | 3778420 |
| 1710456000 | 134.58 | 1.09 | 0.82 | 135.85 | 135.91999 | 133.87 | 3503342 |
| 1710369600 | 133.49 | -1.62 | -1.20 | 134.24 | 135.5 | 132.69999 | 6841752 |
| 1710283200 | 135.11 | 3.87 | 2.95 | 131.6 | 135.12 | 131.44999 | 6328793 |
| 1710196800 | 131.24 | -1.83 | -1.38 | 133.38 | 133.52 | 130.75 | 5732082 |
| 1709941200 | 133.07 | -2.85 | -2.10 | 133.9 | 134.83 | 131.1 | 12741070 |
| 1709854800 | 135.91999 | 11.17 | 8.95 | 133.44 | 138.28 | 132.87 | 19573211 |
| 1709768400 | 124.75 | 0.1 | 0.08 | 124.36 | 125.175 | 123.36 | 3890344 |
| 1709682000 | 124.65 | -3.3 | -2.58 | 126.31 | 126.83 | 123.97 | 4983608 |
| 1709595600 | 127.95 | 3.72 | 2.99 | 127.38 | 128.77 | 126.99 | 6812466 |
| 1709336400 | 124.23 | 4.46 | 3.72 | 122.8 | 124.43 | 122.25 | 5567352 |
| 1709250000 | 119.77 | -1.77 | -1.46 | 120.11 | 120.28 | 118.91 | 5475285 |
| 1709163600 | 121.54 | -0.69 | -0.56 | 121.9 | 122.15 | 120.93 | 3073652 |
| 1709077200 | 122.23 | -1.26 | -1.02 | 119.97 | 122.56 | 119.79 | 7767471 |
| 1708990800 | 123.49 | 0.04 | 0.03 | 123.2 | 124.165 | 122.79 | 4450828 |
| 1708731600 | 123.45 | -1.07 | -0.86 | 123.67 | 124.17 | 122.91 | 3758267 |
| 1708645200 | 124.52 | 3.59 | 2.97 | 123.07 | 124.865 | 123.01 | 3588186 |
| 1708558800 | 120.93 | -0.52 | -0.43 | 119 | 120.985 | 118.3003 | 4119734 |
| 1708472400 | 121.45 | -2.56 | -2.06 | 124.62 | 124.76 | 120.72 | 5068564 |
| 1708126800 | 124.01 | 2.26 | 1.86 | 121.835 | 124.64 | 121.55 | 6607645 |
| 1708040400 | 121.75 | -1.54 | -1.25 | 122.79 | 123.15 | 121.09 | 4763013 |
| 1707954000 | 123.29 | 3.3 | 2.75 | 120.54 | 123.34 | 120.38 | 5673625 |
| 1707867600 | 119.99 | -0.54 | -0.45 | 119.69 | 120.55 | 119.43 | 4185035 |
| 1707781200 | 120.53 | -0.67 | -0.55 | 120.42 | 120.845 | 119.286 | 4493538 |
| 1707522000 | 121.2 | 2.81 | 2.37 | 120 | 121.65 | 119.48 | 5293664 |
| 1707435600 | 118.39 | -0.27 | -0.23 | 118.05 | 118.63 | 117.51 | 4725002 |
| 1707349200 | 118.66 | 1.05 | 0.89 | 116.97 | 119.67 | 116.81 | 6204768 |
| 1707262800 | 117.61 | -0.65 | -0.55 | 118.33 | 118.7 | 116.66 | 6276816 |
| 1707176400 | 118.26 | 4.56 | 4.01 | 116.46 | 118.6 | 116.2701 | 8709294 |
| 1706917200 | 113.7 | -2.09 | -1.80 | 113.76 | 114.6 | 113.24 | 5136550 |
| 1706830800 | 115.79 | 1.05 | 0.92 | 114.06 | 115.86 | 113.34 | 6833009 |
| 1706744400 | 114.74 | 5.72 | 5.25 | 112.13 | 116.12 | 112.13 | 12711518 |
| 1706658000 | 109.02 | 0 | 0.00 | 109.19 | 109.33 | 108.46 | 5080752 |
| 1706571600 | 109.02 | 0.95 | 0.88 | 108.13 | 109.02 | 107.7 | 3913301 |
| 1706312400 | 108.07 | 2.39 | 2.26 | 106.53 | 108.195 | 106.42 | 5537089 |
| 1706226000 | 105.68 | 0.47 | 0.45 | 105.73 | 105.73 | 104.81 | 2274804 |
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
