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 | -5.43 | -4.73408892764 | 114.7 | 118.1458 | 108.84 | 1222154 | 114.18435645 | CS |
| 4 | -27.41 | -20.0541410594 | 136.68 | 139.11 | 108.84 | 1477603 | 122.35711933 | CS |
| 12 | 5.62 | 5.42209358418 | 103.65 | 140.6 | 100.84 | 1686648 | 122.25670712 | CS |
| 26 | 46.47 | 73.9968152866 | 62.8 | 140.6 | 57.78 | 1605672 | 100.375455 | CS |
| 52 | 84.31 | 337.780448718 | 24.96 | 140.6 | 21.735 | 1733578 | 67.63653265 | CS |
| 156 | 69.1 | 172.018919592 | 40.17 | 140.6 | 14.02 | 1805595 | 41.92315487 | CS |
| 260 | 81.27 | 290.25 | 28 | 140.6 | 7.415 | 2048030 | 29.91648324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 109.32 | -4.16 | -3.67 | 113.96 | 113.9725 | 108.84 | 1630212 |
| 1713393600 | 113.48 | -2.41 | -2.08 | 117.76 | 118.1458 | 111.4 | 1171173 |
| 1713307200 | 115.89 | 3.05 | 2.70 | 111.9 | 116.73 | 109.561 | 1475187 |
| 1713220800 | 112.84 | 1.01 | 0.90 | 113.1 | 115 | 110.92 | 1335814 |
| 1712961600 | 111.83 | -4.64 | -3.98 | 114.98 | 115.8 | 111.33 | 1025997 |
| 1712875200 | 116.47 | 2.14 | 1.87 | 114.7 | 117.25 | 113.86 | 1102601 |
| 1712788800 | 114.33 | -1.79 | -1.54 | 113.97 | 118.15 | 113.62 | 1665535 |
| 1712702400 | 116.12 | -3.3 | -2.76 | 120.54 | 120.54 | 115.2 | 1779463 |
| 1712616000 | 119.42 | -1.37 | -1.13 | 122 | 123.32 | 117.58 | 1468734 |
| 1712356800 | 120.79 | -2.17 | -1.76 | 122.76 | 124.18 | 120.13 | 1307746 |
| 1712270400 | 122.96 | -7.77 | -5.94 | 132.47999 | 132.65 | 122.86 | 1271398 |
| 1712184000 | 130.72999 | -0.67 | -0.51 | 131.4 | 134.115 | 128.405 | 1281755 |
| 1712097600 | 131.4 | -0.44 | -0.33 | 128 | 131.47 | 123.78 | 1781395 |
| 1712011200 | 131.84 | 6.51 | 5.19 | 125.27 | 131.91 | 125.165 | 1971290 |
| 1711665600 | 125.33 | 3.97 | 3.27 | 120.53 | 125.99 | 119.4699 | 1379713 |
| 1711579200 | 121.36 | -0.61 | -0.50 | 121.76 | 123.73 | 120.68 | 1026567 |
| 1711492800 | 121.97 | 0.8 | 0.66 | 121.17 | 125.2399 | 119.7 | 1666152 |
| 1711406400 | 121.17 | -13.8 | -10.22 | 134 | 134.59 | 120.87 | 2846655 |
| 1711147200 | 134.97 | -2.45 | -1.78 | 136.25 | 137.44 | 134.78 | 1019921 |
| 1711060800 | 137.41999 | 2.38 | 1.76 | 136.68 | 139.11 | 135.22 | 1497352 |
| 1710974400 | 135.04 | 3.96 | 3.02 | 130.41 | 135.69999 | 128.69999 | 1089583 |
| 1710888000 | 131.08 | 0.26 | 0.20 | 129 | 131.36 | 128.38 | 1108756 |
| 1710801600 | 130.82 | 4.93 | 3.92 | 127.63 | 132.47 | 125.8 | 1770596 |
| 1710542400 | 125.89 | 0.53 | 0.42 | 125 | 127.2 | 122.5 | 4425140 |
| 1710456000 | 125.36 | -0.61 | -0.48 | 126.9 | 129.6399 | 123.615 | 1517245 |
| 1710369600 | 125.97 | 5.41 | 4.49 | 121.37 | 126.07 | 120.56 | 1754920 |
| 1710283200 | 120.56 | 4.02 | 3.45 | 117.13 | 120.74 | 116.5222 | 1736029 |
| 1710196800 | 116.54 | -2.1 | -1.77 | 117.98 | 119.33 | 114.49 | 2273168 |
| 1709941200 | 118.64 | -9.14 | -7.15 | 127.95 | 129 | 118.29 | 3986138 |
| 1709854800 | 127.78 | -7.21 | -5.34 | 137.19999 | 138.3 | 125.5 | 3484990 |
| 1709768400 | 134.99 | -4.96 | -3.54 | 140.6 | 140.6 | 130.691 | 6036881 |
| 1709682000 | 139.94999 | 2.65 | 1.93 | 135.72 | 140.28 | 134.87 | 3394485 |
| 1709595600 | 137.3 | 5.93 | 4.51 | 132.77 | 139.4796 | 132.19999 | 2893478 |
| 1709336400 | 131.37 | 3.61 | 2.83 | 128.24 | 131.72999 | 127.76 | 1609380 |
| 1709250000 | 127.76 | 1.76 | 1.40 | 127.64 | 128.675 | 125.81 | 1306562 |
| 1709163600 | 126 | 0.22 | 0.17 | 124.5 | 127.12 | 123.61 | 1134039 |
| 1709077200 | 125.78 | -0.43 | -0.34 | 126.5 | 128.68799 | 125.78 | 1399346 |
| 1708990800 | 126.21 | 3.39 | 2.76 | 123.75 | 127.69 | 123.73 | 1674606 |
| 1708731600 | 122.82 | 1.6 | 1.32 | 121.04 | 123.14 | 119.8 | 969368 |
| 1708645200 | 121.22 | 3.97 | 3.39 | 119.23 | 122.88 | 117.86 | 1206645 |
| 1708558800 | 117.25 | 0.86 | 0.74 | 115.12 | 117.84 | 113.75 | 1023490 |
| 1708472400 | 116.39 | -4.51 | -3.73 | 120.55 | 120.9 | 115.16 | 2122388 |
| 1708126800 | 120.9 | 1.1 | 0.92 | 119.91 | 122.2499 | 118.5855 | 1206001 |
| 1708040400 | 119.8 | 0.55 | 0.46 | 119.25 | 120.89 | 118.2878 | 1373470 |
| 1707954000 | 119.25 | 2.4 | 2.05 | 118.66 | 120.52 | 116.81 | 1679209 |
| 1707867600 | 116.85 | 1.91 | 1.66 | 110 | 117.415 | 108.8 | 2105483 |
| 1707781200 | 114.94 | 4.83 | 4.39 | 111.56 | 115.54 | 110.81 | 1969415 |
| 1707522000 | 110.11 | 2.79 | 2.60 | 108.07 | 110.77 | 107.47 | 1380065 |
| 1707435600 | 107.32 | 3.36 | 3.23 | 104.44 | 108.2781 | 104.34 | 1358608 |
| 1707349200 | 103.96 | -0.12 | -0.12 | 103.57 | 104.66 | 101.59 | 1146407 |
| 1707262800 | 104.08 | -2.37 | -2.23 | 105.94 | 106.47 | 103.45 | 1103028 |
| 1707176400 | 106.45 | -3.02 | -2.76 | 108.75 | 109.87 | 104.86 | 1551880 |
| 1706917200 | 109.47 | 2.89 | 2.71 | 106.21 | 110.17 | 105.41 | 1224769 |
| 1706830800 | 106.58 | 4.68 | 4.59 | 103.17 | 107 | 102.7666 | 1082596 |
| 1706744400 | 101.9 | -3.79 | -3.59 | 105.49 | 105.5169 | 101.135 | 1416141 |
| 1706658000 | 105.69 | 0.63 | 0.60 | 105.34 | 106 | 104.44 | 907101 |
| 1706571600 | 105.06 | 1.26 | 1.21 | 104.22 | 105.28 | 103.22 | 883580 |
| 1706312400 | 103.8 | 1.34 | 1.31 | 102.36 | 103.88 | 101.3901 | 791735 |
| 1706226000 | 102.46 | 0.27 | 0.26 | 103.65 | 104.01 | 100.84 | 654436 |
| 1706139600 | 102.19 | -0.42 | -0.41 | 103.37 | 104.97 | 101.65 | 1352417 |
| 1706053200 | 102.61 | -2.06 | -1.97 | 105.65 | 105.81 | 101.5 | 1103145 |
| 1705966800 | 104.67 | 3.56 | 3.52 | 101.81 | 104.67 | 101.81 | 1311665 |
| 1705707600 | 101.11 | 4.08 | 4.20 | 98.17 | 101.27 | 96.97 | 1466422 |
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
