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 | -1.44 | -1.1743598108 | 122.62 | 126.33 | 117.767 | 373196 | 122.02964651 | CS |
| 4 | -14.49 | -10.6803272647 | 135.67 | 140.8 | 117.767 | 383206 | 129.13166885 | CS |
| 12 | -6.72 | -5.25410476935 | 127.9 | 146.21 | 117.767 | 528755 | 133.29610749 | CS |
| 26 | 36.01 | 42.2801455912 | 85.17 | 146.21 | 76.9 | 555570 | 119.32652543 | CS |
| 52 | 33.32 | 37.9239699522 | 87.86 | 146.21 | 73.39 | 700623 | 97.64153216 | CS |
| 156 | -177.14 | -59.3791901314 | 298.32 | 328.9999 | 53.12 | 851743 | 116.33213017 | CS |
| 260 | -8.81 | -6.7774444188 | 129.99 | 362.07 | 53.12 | 778318 | 145.05576465 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 121.69 | -2.49 | -2.01 | 124.55 | 126.15 | 121.36 | 448632 |
| 1713911700 | 124.18 | 2.64 | 2.17 | 122.58 | 126.33 | 122.1931 | 323320 |
| 1713825300 | 121.54 | 0.13 | 0.11 | 121.96 | 122.82 | 120.31 | 389119 |
| 1713566100 | 121.41 | -0.36 | -0.30 | 121.76 | 122.51 | 119.75 | 470328 |
| 1713479700 | 121.77 | -0.85 | -0.69 | 122.62 | 124.87 | 121.6 | 234581 |
| 1713393300 | 122.62 | -1.09 | -0.88 | 123.87 | 125.1 | 122.26 | 292765 |
| 1713306900 | 123.71 | -0.25 | -0.20 | 123.11 | 125.84 | 121.34 | 471950 |
| 1713220500 | 123.96 | -3.18 | -2.50 | 128.16 | 128.16 | 123.05 | 421947 |
| 1712961300 | 127.14 | -4.27 | -3.25 | 129.57 | 130.02 | 126.35 | 605386 |
| 1712874900 | 131.41 | 0.18 | 0.14 | 130.02 | 132.19 | 127.71 | 573050 |
| 1712788500 | 131.22999 | -4.86 | -3.57 | 132.72999 | 134.3 | 130.9 | 464940 |
| 1712702100 | 136.09 | 1.24 | 0.92 | 135.19999 | 138.24 | 134.63 | 329341 |
| 1712615700 | 134.85 | -0.45 | -0.33 | 135.28 | 136.56 | 134.43 | 297117 |
| 1712356500 | 135.3 | 0.57 | 0.42 | 134.66999 | 136.38 | 133.395 | 290697 |
| 1712270100 | 134.72999 | -2.19 | -1.60 | 138.18 | 139 | 134.58 | 276705 |
| 1712183700 | 136.91999 | -0.64 | -0.47 | 136.71 | 138.57 | 136.4768 | 217860 |
| 1712097300 | 137.56 | 0.15 | 0.11 | 136.12 | 137.57 | 134.55 | 315940 |
| 1712010900 | 137.41 | -0.07 | -0.05 | 137.66999 | 138.1 | 135.61 | 355857 |
| 1711665300 | 137.47999 | 0.94 | 0.69 | 135.66999 | 140.8 | 135.44999 | 501380 |
| 1711578900 | 136.54 | -1.51 | -1.09 | 141 | 141.88999 | 135.28 | 525885 |
| 1711492500 | 138.05 | 0.35 | 0.25 | 138.22999 | 139.66 | 137.13999 | 295183 |
| 1711406100 | 137.69999 | -1.64 | -1.18 | 139.62 | 140.1 | 137.53 | 317102 |
| 1711146900 | 139.34 | -0.55 | -0.39 | 139.88999 | 140.5499 | 137.5 | 233656 |
| 1711060500 | 139.88999 | -1.9 | -1.34 | 143.47 | 146.21 | 139.74 | 528918 |
| 1710974100 | 141.79 | 5.26 | 3.86 | 136.97 | 142.06 | 136.04499 | 469037 |
| 1710887700 | 136.525 | -2 | -1.44 | 136.81 | 138.65 | 134.7148 | 375848 |
| 1710801300 | 138.52 | 2.95 | 2.18 | 138.06 | 139.41 | 136.8326 | 393366 |
| 1710542100 | 135.57 | -2.79 | -2.02 | 137.31 | 138.25 | 135.1445 | 537839 |
| 1710455700 | 138.36 | -4.29 | -3.01 | 142.37 | 143.5 | 137.27 | 382170 |
| 1710369300 | 142.65 | 1.38 | 0.98 | 140.21 | 145.79 | 140.21 | 1060609 |
| 1710282900 | 141.27 | 2.84 | 2.05 | 139.13 | 141.97999 | 137.83 | 521055 |
| 1710196500 | 138.43 | -0.61 | -0.44 | 138.15 | 139.18 | 137.07 | 356169 |
| 1709940900 | 139.04 | -3.72 | -2.61 | 142.26 | 143.59 | 137.05 | 468109 |
| 1709854500 | 142.76 | 3.42 | 2.45 | 140 | 143.49 | 139.88 | 565351 |
| 1709768100 | 139.34 | 2.81 | 2.06 | 138.02 | 139.85 | 136.69 | 519577 |
| 1709681700 | 136.53 | -3.05 | -2.19 | 137.91999 | 139.04 | 133.85 | 573546 |
| 1709595300 | 139.58 | 0.3 | 0.22 | 140.58 | 141.28 | 138.87 | 583506 |
| 1709336100 | 139.28 | -0.9 | -0.64 | 140 | 141.55 | 138.63 | 606970 |
| 1709249700 | 140.18 | 0.89 | 0.64 | 140 | 140.305 | 138.25 | 552260 |
| 1709163300 | 139.29 | -1.03 | -0.73 | 139.21 | 140.22 | 138.16 | 487506 |
| 1709076900 | 140.32 | 5.78 | 4.30 | 136 | 140.58 | 135.5 | 728188 |
| 1708990500 | 134.54 | 0.32 | 0.24 | 133.72 | 137.24 | 133.18 | 569153 |
| 1708731300 | 134.22 | -1.62 | -1.19 | 136.02 | 138 | 133.52 | 429675 |
| 1708644900 | 135.84 | 3.07 | 2.31 | 139.5 | 139.56 | 134.2833 | 856707 |
| 1708558500 | 132.77 | 7.45 | 5.94 | 134.5 | 141.25 | 130.63 | 2075681 |
| 1708472100 | 125.32 | -1.94 | -1.52 | 126.03 | 128.91999 | 125.12 | 1081324 |
| 1708126500 | 127.26 | -1.16 | -0.90 | 126.98 | 127.925 | 125.54 | 573530 |
| 1708040100 | 128.41999 | -1.18 | -0.91 | 130.31 | 130.96 | 127.02 | 606059 |
| 1707953700 | 129.6 | 4.15 | 3.31 | 126.98 | 129.62 | 125.67 | 453270 |
| 1707867300 | 125.45 | -3.88 | -3.00 | 124.05 | 126.91 | 122.4975 | 671291 |
| 1707780900 | 129.33 | -3.97 | -2.98 | 132.35 | 132.99 | 128.275 | 796538 |
| 1707521700 | 133.3 | 2.36 | 1.80 | 132.41 | 134.13999 | 131.21 | 457384 |
| 1707435300 | 130.94 | -2.22 | -1.67 | 133 | 133.86 | 130.72999 | 629292 |
| 1707348900 | 133.16 | 3.95 | 3.06 | 130.4 | 134.21 | 130.005 | 653765 |
| 1707262500 | 129.21 | 1.27 | 0.99 | 128.6 | 129.28 | 127.13 | 618554 |
| 1707176100 | 127.94 | 0.19 | 0.15 | 126.62 | 128.22 | 125.23 | 521714 |
| 1706916900 | 127.75 | 0.58 | 0.46 | 127.81 | 128.25 | 126.4 | 524048 |
| 1706830500 | 127.17 | 0.29 | 0.23 | 127.9 | 129.37 | 125.91 | 787066 |
| 1706744100 | 126.88 | -2.34 | -1.81 | 127.5 | 129.69 | 125.835 | 879363 |
| 1706657700 | 129.22 | 0.3 | 0.23 | 128.87 | 129.51 | 127.06 | 662518 |
| 1706571300 | 128.91999 | 0.31 | 0.24 | 128.44999 | 129.38 | 125.51 | 626535 |
| 1706312100 | 128.61 | 1.72 | 1.36 | 126.9 | 129.35 | 125.52 | 539972 |
| 1706225700 | 126.89 | -1.61 | -1.25 | 129.12 | 129.94 | 124.98 | 602498 |
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
