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 | 1.5 | 1.22759636631 | 122.19 | 125.11 | 120 | 12674 | 123.42538818 | CS |
| 4 | -1.43 | -1.1429028133 | 125.12 | 131.55 | 120 | 12260 | 125.2488767 | CS |
| 12 | 0.36 | 0.291899781075 | 123.33 | 141.193 | 116.5 | 15581 | 128.22477571 | CS |
| 26 | -11.29 | -8.36420210402 | 134.98 | 141.193 | 104.9637 | 16393 | 127.79818958 | CS |
| 52 | -1.63 | -1.30067028407 | 125.32 | 184.82 | 104.9637 | 17336 | 143.99193113 | CS |
| 156 | 57.96 | 88.178913738 | 65.73 | 184.82 | 54.87 | 13819 | 104.82352591 | CS |
| 260 | 66.88 | 117.725752508 | 56.81 | 184.82 | 36.16 | 11876 | 90.20586232 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 124.61 | 1.34 | 1.09 | 122.56 | 124.61 | 122.01 | 13132 |
| 1713911700 | 123.27 | 0.85 | 0.69 | 122.42 | 125.11 | 122.42 | 9142 |
| 1713825300 | 122.42 | -2.24 | -1.80 | 123.69 | 124.8 | 122 | 13759 |
| 1713566100 | 124.66 | 4.24 | 3.52 | 120 | 124.66 | 120 | 19307 |
| 1713479700 | 120.42 | -2.1 | -1.71 | 122.19 | 123.18 | 120.42 | 8032 |
| 1713393300 | 122.52 | -0.59 | -0.48 | 124.49 | 124.49 | 121.21 | 14553 |
| 1713306900 | 123.11 | -0.97 | -0.78 | 122.48 | 124 | 122.11 | 12908 |
| 1713220500 | 124.08 | 0.3 | 0.24 | 123.78 | 124.58 | 122.01 | 18636 |
| 1712961300 | 123.78 | -2.19 | -1.74 | 124.05 | 125.85 | 122.25 | 8144 |
| 1712874900 | 125.97 | -0.03 | -0.02 | 127.26 | 129.15 | 124.94 | 10594 |
| 1712788500 | 126 | -3.01 | -2.33 | 125.78 | 129.09 | 122.89 | 19768 |
| 1712702100 | 129.01 | 1 | 0.78 | 129.53 | 131.55 | 127.565 | 14588 |
| 1712615700 | 128.01 | 0.81 | 0.64 | 127.35 | 129.88999 | 127.1 | 6950 |
| 1712356500 | 127.2 | 0.39 | 0.31 | 126.27 | 129.3118 | 125.25 | 9890 |
| 1712270100 | 126.81 | 0.24 | 0.19 | 128.79 | 129.24 | 126.19 | 8145 |
| 1712183700 | 126.57 | 0.36 | 0.29 | 124.5 | 129 | 124.5 | 9732 |
| 1712097300 | 126.21 | -0.18 | -0.14 | 126.05 | 126.41 | 123.51 | 9686 |
| 1712010900 | 126.39 | -2.28 | -1.77 | 129.47999 | 129.5 | 126.39 | 14671 |
| 1711665300 | 128.66999 | 3.37 | 2.69 | 125.12 | 129.25 | 125.12 | 13292 |
| 1711578900 | 125.3 | 3.8 | 3.13 | 123.31 | 126.51 | 123.31 | 21906 |
| 1711492500 | 121.5 | -1.5 | -1.22 | 123.41 | 124.8993 | 121.5 | 10847 |
| 1711406100 | 123 | -2.44 | -1.95 | 125.82 | 125.82 | 123 | 5388 |
| 1711146900 | 125.44 | -0.94 | -0.74 | 126.63 | 126.63 | 124.17 | 7299 |
| 1711060500 | 126.38 | -1.12 | -0.88 | 126.96 | 128.22 | 125 | 17777 |
| 1710974100 | 127.5 | 4.21 | 3.41 | 122.8 | 127.5 | 121.45 | 17920 |
| 1710887700 | 123.29 | 1.39 | 1.14 | 120.52 | 125.4 | 120.52 | 14668 |
| 1710801300 | 121.9 | -4.77 | -3.77 | 126.67 | 129.47 | 121.9 | 13556 |
| 1710542100 | 126.67 | -0.58 | -0.46 | 127.54 | 129.78 | 126.67 | 24196 |
| 1710455700 | 127.25 | -2.24 | -1.73 | 129.49 | 130 | 126.47 | 14285 |
| 1710369300 | 129.49 | 0.32 | 0.25 | 129.69 | 129.8599 | 127.03 | 12865 |
| 1710282900 | 129.16999 | -0.32 | -0.25 | 129.49 | 131.35499 | 126.18 | 18159 |
| 1710196500 | 129.49 | 0.48 | 0.37 | 129.01 | 139.94 | 127.6 | 39310 |
| 1709940900 | 129.01 | -4.89 | -3.65 | 124.76 | 133.86 | 116.5 | 81850 |
| 1709854500 | 133.9 | -0.38 | -0.28 | 136.86 | 141.193 | 133.86 | 38644 |
| 1709768100 | 134.28 | 4.08 | 3.13 | 130.19 | 134.44999 | 130.19 | 11872 |
| 1709681700 | 130.19999 | -2 | -1.51 | 130.47999 | 131.28 | 128.88999 | 10790 |
| 1709595300 | 132.19999 | -2.39 | -1.78 | 134.77 | 136.25 | 132.19999 | 7520 |
| 1709336100 | 134.59 | -2.89 | -2.10 | 136.22 | 136.47999 | 133.46 | 16745 |
| 1709249700 | 137.47999 | 5.52 | 4.18 | 134.65 | 137.47999 | 134.65 | 8233 |
| 1709163300 | 131.96 | -6.04 | -4.38 | 136.12 | 138.9999 | 131.96 | 20690 |
| 1709076900 | 138 | 2.97 | 2.20 | 136 | 139 | 135.139 | 13374 |
| 1708990500 | 135.03 | 2.31 | 1.74 | 131.44 | 136.35 | 130.46 | 16615 |
| 1708731300 | 132.72 | 2.64 | 2.03 | 129.69 | 132.72 | 129.1815 | 6002 |
| 1708644900 | 130.08 | -1.52 | -1.16 | 130.86 | 132.47999 | 129.79 | 16121 |
| 1708558500 | 131.6 | 5.06 | 4.00 | 125.81 | 131.6 | 122.23 | 13979 |
| 1708472100 | 126.54 | -6.81 | -5.11 | 131.21 | 133.22 | 126.5 | 17462 |
| 1708126500 | 133.35 | -0.61 | -0.46 | 133.44999 | 134.02 | 129.05009 | 8508 |
| 1708040100 | 133.96 | 3.89 | 2.99 | 132.04 | 134.535 | 130.71 | 9718 |
| 1707953700 | 130.07 | 6.92 | 5.62 | 124.12 | 130.96 | 124.12 | 18752 |
| 1707867300 | 123.15 | -9.99 | -7.50 | 128.53 | 128.53 | 122.78 | 8865 |
| 1707780900 | 133.13999 | 4.11 | 3.19 | 129.99 | 134.27 | 128.21 | 36123 |
| 1707521700 | 129.03 | 2.17 | 1.71 | 126.42 | 129.03 | 125.31 | 16617 |
| 1707435300 | 126.86 | 5.56 | 4.58 | 119.69 | 129.5 | 119.69 | 15266 |
| 1707348900 | 121.3 | -2.46 | -1.99 | 123.4 | 123.4 | 121.3 | 5537 |
| 1707262500 | 123.76 | 0.81 | 0.66 | 121.96 | 126.7 | 121.96 | 11685 |
| 1707176100 | 122.95 | -1.91 | -1.53 | 123.05 | 125.32 | 121.9 | 13465 |
| 1706916900 | 124.86 | -3.18 | -2.48 | 126.35 | 126.7 | 124.51 | 8966 |
| 1706830500 | 128.04 | 5.79 | 4.74 | 123.33 | 128.54 | 123.33 | 19970 |
| 1706744100 | 122.25 | -4.65 | -3.66 | 127.38 | 129.5299 | 122.25 | 7876 |
| 1706657700 | 126.9 | -0.62 | -0.49 | 126.4 | 130.4 | 125.08 | 20433 |
| 1706571300 | 127.52 | -4.18 | -3.17 | 132.02 | 133.13999 | 127.52 | 36679 |
| 1706312100 | 131.69999 | 0.16 | 0.12 | 132.69999 | 136.75989 | 130.13 | 18720 |
| 1706225700 | 131.54 | 5.02 | 3.97 | 128.44999 | 131.56 | 126.2 | 19967 |
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
