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 | 6.29 | 5.04410585405 | 124.7 | 132.9 | 118.46 | 3583833 | 124.35018315 | CS |
| 4 | 7.21 | 5.82485054128 | 123.78 | 132.9 | 118.46 | 3115862 | 125.12973061 | CS |
| 12 | -1.025 | -0.776426921183 | 132.015 | 138.61 | 118.4 | 3862465 | 127.82679877 | CS |
| 26 | 48.96 | 59.6854809216 | 82.03 | 138.61 | 77.81 | 4197036 | 118.05848683 | CS |
| 52 | 63.29 | 93.4859675037 | 67.7 | 138.61 | 63 | 4356408 | 104.71219177 | CS |
| 156 | 41.49 | 46.3575418994 | 89.5 | 199.675 | 61.34 | 4244332 | 106.93454514 | CS |
| 260 | 90.64 | 224.634448575 | 40.35 | 199.675 | 27.55 | 4066866 | 96.33993694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 131.44999 | 6.2 | 4.95 | 131.34 | 132.285 | 128.195 | 5116376 |
| 1714084500 | 125.25 | -1.82 | -1.43 | 123.355 | 126.53 | 122.65 | 2832496 |
| 1713998100 | 127.07 | 0.63 | 0.50 | 126.69 | 130.38 | 125.57 | 3280644 |
| 1713911700 | 126.44 | 4.37 | 3.58 | 125.5 | 131.47999 | 123.75 | 5098481 |
| 1713825300 | 122.07 | 1.98 | 1.65 | 120.48 | 122.49 | 118.46 | 2970964 |
| 1713566100 | 120.09 | -4.93 | -3.94 | 124.7 | 125.67 | 119.9 | 3626796 |
| 1713479700 | 125.02 | 1.47 | 1.19 | 123.9 | 126.77 | 122.4 | 2594673 |
| 1713393300 | 123.55 | -3.4 | -2.68 | 127.228 | 128.09 | 123.44 | 3475003 |
| 1713306900 | 126.95 | 1.13 | 0.90 | 125.94 | 128.29 | 124.85 | 2861646 |
| 1713220500 | 125.82 | -1.69 | -1.33 | 127.91 | 130.22 | 125.38 | 3845120 |
| 1712961300 | 127.51 | -3.29 | -2.52 | 129.09 | 131.58 | 127.45 | 3651235 |
| 1712874900 | 130.8 | 4.98 | 3.96 | 127.79 | 131.33 | 127 | 5160305 |
| 1712788500 | 125.82 | 0.38 | 0.30 | 124.375 | 125.979 | 123.06 | 3040512 |
| 1712702100 | 125.44 | -0.32 | -0.25 | 127.2 | 128.5 | 124.38 | 1913208 |
| 1712615700 | 125.76 | 1.36 | 1.09 | 125.34 | 125.98 | 122.885 | 1475472 |
| 1712356500 | 124.4 | 3.68 | 3.05 | 121.04 | 125.73 | 120.63 | 2493320 |
| 1712270100 | 120.72 | -0.79 | -0.65 | 122.59 | 125.555 | 120.56 | 2734798 |
| 1712183700 | 121.51 | -2.88 | -2.32 | 123.83 | 125.47 | 121.465 | 2741270 |
| 1712097300 | 124.39 | 1.24 | 1.01 | 120.49 | 124.55 | 118.83 | 2559778 |
| 1712010900 | 123.15 | -0.45 | -0.36 | 123.78 | 124.32 | 121.56 | 2187561 |
| 1711665300 | 123.6 | 0.09 | 0.07 | 123.16 | 125.36 | 122.1491 | 1886725 |
| 1711578900 | 123.51 | 0.06 | 0.05 | 125.31 | 125.96 | 122.3301 | 2280890 |
| 1711492500 | 123.45 | 0.79 | 0.64 | 123.57 | 124.29 | 122.37 | 2128235 |
| 1711406100 | 122.66 | -0.36 | -0.29 | 122.23 | 123.29 | 121.0001 | 1140846 |
| 1711146900 | 123.02 | 0.16 | 0.13 | 122.5 | 123.4005 | 121.17 | 1517026 |
| 1711060500 | 122.86 | -0.58 | -0.47 | 125.01 | 127.46 | 122.39 | 2110522 |
| 1710974100 | 123.44 | 1.63 | 1.34 | 122.64 | 124.08 | 121.23 | 2928341 |
| 1710887700 | 121.81 | 0.94 | 0.78 | 119.44 | 121.91 | 118.75 | 2724857 |
| 1710801300 | 120.87 | 0.45 | 0.37 | 121.47 | 122.85 | 120.56 | 2068475 |
| 1710542100 | 120.42 | -2.23 | -1.82 | 122.96 | 123.08 | 119.79 | 4133943 |
| 1710455700 | 122.65 | -0.94 | -0.76 | 122.63 | 123.79 | 120.1167 | 3146307 |
| 1710369300 | 123.59 | 0.6 | 0.49 | 122.47 | 125.42 | 121.52 | 3302748 |
| 1710282900 | 122.99 | 1.54 | 1.27 | 121.7 | 123.07 | 119.92 | 3066307 |
| 1710196500 | 121.45 | 0.14 | 0.12 | 120.16 | 122.35 | 118.4 | 3695786 |
| 1709940900 | 121.31 | -1.58 | -1.29 | 122 | 125.7 | 120.78 | 3726534 |
| 1709854500 | 122.89 | -1.7 | -1.36 | 125 | 125 | 121.52 | 3881395 |
| 1709768100 | 124.59 | 1.06 | 0.86 | 126.75 | 127 | 122.19 | 4473904 |
| 1709681700 | 123.53 | -7.14 | -5.46 | 129.09 | 129.25 | 122.03 | 6429310 |
| 1709595300 | 130.66999 | 0.45 | 0.35 | 129.38999 | 131.87 | 126.4 | 5377439 |
| 1709336100 | 130.22 | -1.24 | -0.94 | 131.75 | 131.94 | 129.2001 | 3469099 |
| 1709249700 | 131.46 | 0.99 | 0.76 | 130.47 | 134.3024 | 129.41 | 5174597 |
| 1709163300 | 130.47 | -0.48 | -0.37 | 129.78 | 132.05 | 128.8527 | 2096978 |
| 1709076900 | 130.94999 | 1.6 | 1.24 | 130.715 | 132.15 | 129.895 | 1957579 |
| 1708990500 | 129.35 | -0.16 | -0.12 | 130 | 131.5 | 128.78 | 2323161 |
| 1708731300 | 129.51 | -1.61 | -1.23 | 131.77 | 132.78 | 129.135 | 3497100 |
| 1708644900 | 131.12 | 5.28 | 4.20 | 130.19999 | 132.52 | 129.76 | 4298430 |
| 1708558500 | 125.84 | -1.82 | -1.43 | 124.81 | 126.65 | 123.4328 | 3498952 |
| 1708472100 | 127.66 | -2.08 | -1.60 | 128 | 129.05 | 125.1 | 3730979 |
| 1708126500 | 129.74 | -2.1 | -1.59 | 131.97999 | 132.47999 | 128.44 | 4976089 |
| 1708040100 | 131.84 | -4.31 | -3.17 | 136.36 | 137.44999 | 131.32 | 6136735 |
| 1707953700 | 136.15 | 4.47 | 3.39 | 134.79 | 137.9316 | 133.415 | 8110683 |
| 1707867300 | 131.68 | -3.17 | -2.35 | 126.5 | 138.61 | 126.35 | 14277049 |
| 1707780900 | 134.85 | -0.06 | -0.04 | 135.13 | 137.10499 | 133.31 | 9462581 |
| 1707521700 | 134.91 | 3.46 | 2.63 | 135.81 | 137.85 | 134.68 | 6676714 |
| 1707435300 | 131.44999 | 0.83 | 0.64 | 128.08 | 133.24 | 127.87 | 4365745 |
| 1707348900 | 130.62 | 1.44 | 1.11 | 131.3 | 132.87 | 130.16 | 3695343 |
| 1707262500 | 129.18 | -1.96 | -1.49 | 132.08 | 132.78 | 126.85 | 3692461 |
| 1707176100 | 131.13999 | -3.17 | -2.36 | 135.13999 | 137.93 | 129.83 | 4087319 |
| 1706916900 | 134.31 | 7.41 | 5.84 | 132.01499 | 135.22 | 130.25 | 7691900 |
| 1706830500 | 126.9 | 2.46 | 1.98 | 125.67 | 127.55 | 123.87 | 3249198 |
| 1706744100 | 124.44 | -2.39 | -1.88 | 123.37 | 127.32 | 122.55 | 3982760 |
| 1706657700 | 126.83 | -2.04 | -1.58 | 128.36 | 129.06 | 125.51 | 3365280 |
| 1706571300 | 128.87 | 4.92 | 3.97 | 124.78 | 128.94 | 124.59 | 3608551 |
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
