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 | 7.74 | 6.11760986405 | 126.52 | 138.91 | 126.08 | 1583939 | 133.66536267 | CS |
| 4 | 1.53 | 1.15271604008 | 132.73 | 138.91 | 125.42 | 1097231 | 131.92012669 | CS |
| 12 | 7.8 | 6.16795824767 | 126.46 | 138.91 | 123.1825 | 1022438 | 128.72013466 | CS |
| 26 | 8.95 | 7.14228712792 | 125.31 | 143.6299 | 123.04 | 1011585 | 131.59829777 | CS |
| 52 | -11.52 | -7.90231856222 | 145.78 | 147.965 | 119.59 | 948118 | 132.25077517 | CS |
| 156 | 2.62 | 1.9902765117 | 131.64 | 174.16 | 119.59 | 1064235 | 138.53157024 | CS |
| 260 | 39.86 | 42.2245762712 | 94.4 | 174.16 | 73.01 | 1138155 | 126.03694459 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 134.26 | -1.16 | -0.86 | 135 | 135.99 | 134.05 | 601735 |
| 1714084800 | 135.41999 | -2.13 | -1.55 | 137.55 | 138.61 | 134.13 | 1015892 |
| 1713998400 | 137.55 | 0.85 | 0.62 | 136 | 138.32 | 134.94999 | 1565472 |
| 1713912000 | 136.69999 | 6.61 | 5.08 | 132.44 | 138.91 | 132.44 | 2086637 |
| 1713825600 | 130.09 | 1.65 | 1.28 | 128.29 | 131.21 | 128.29 | 1694116 |
| 1713566400 | 128.44 | 2.53 | 2.01 | 126.52 | 128.88 | 126.08 | 1557580 |
| 1713480000 | 125.91 | -1.07 | -0.84 | 127.25 | 127.335 | 125.42 | 873688 |
| 1713393600 | 126.98 | -0.44 | -0.35 | 127.62 | 127.99 | 126.74 | 886750 |
| 1713307200 | 127.42 | -1.22 | -0.95 | 129.43 | 129.43 | 127.4 | 692266 |
| 1713220800 | 128.63999 | 0.11 | 0.09 | 129.28 | 129.88999 | 128.07499 | 698794 |
| 1712961600 | 128.53 | -1.49 | -1.15 | 129.63999 | 130.2962 | 128.27 | 720163 |
| 1712875200 | 130.02 | -1.6 | -1.22 | 132.28 | 132.53989 | 129.18 | 754222 |
| 1712788800 | 131.62 | -1.13 | -0.85 | 132.66999 | 132.99 | 131.13999 | 787226 |
| 1712702400 | 132.75 | 2.71 | 2.08 | 130.72999 | 132.78 | 130.72999 | 800033 |
| 1712616000 | 130.04 | -0.59 | -0.45 | 130.63 | 131.69 | 130.04 | 595109 |
| 1712356800 | 130.63 | -0.87 | -0.66 | 130.25 | 131.15 | 129.11 | 691374 |
| 1712270400 | 131.5 | -0.89 | -0.67 | 133.1 | 134.05 | 131.4 | 847776 |
| 1712184000 | 132.38999 | 0.1 | 0.08 | 132.1 | 133.47999 | 131.27 | 1066948 |
| 1712097600 | 132.29 | -2.48 | -1.84 | 134.6 | 134.6 | 131.395 | 1404317 |
| 1712011200 | 134.77 | 1.66 | 1.25 | 132.72999 | 135.445 | 131.03 | 2109033 |
| 1711665600 | 133.11 | 2.05 | 1.56 | 131.18 | 133.41 | 131.18 | 887045 |
| 1711579200 | 131.06 | 2.19 | 1.70 | 129.5 | 131.1 | 128.71 | 753019 |
| 1711492800 | 128.87 | -0.41 | -0.32 | 129.62 | 129.75 | 128.46 | 666089 |
| 1711406400 | 129.28 | -0.02 | -0.02 | 129.93 | 129.99 | 128.645 | 583081 |
| 1711147200 | 129.3 | 0.47 | 0.36 | 128.88999 | 129.38999 | 128.03 | 708135 |
| 1711060800 | 128.83 | 1.11 | 0.87 | 127.81 | 128.96 | 127.25 | 639762 |
| 1710974400 | 127.72 | -1.34 | -1.04 | 128.55 | 129.21 | 127.32 | 586445 |
| 1710888000 | 129.06 | 0.92 | 0.72 | 128.3 | 129.94 | 127.82 | 902785 |
| 1710801600 | 128.13999 | -0.14 | -0.11 | 127.73 | 128.21 | 126.46 | 838241 |
| 1710542400 | 128.28 | 1.16 | 0.91 | 125.65 | 128.75 | 125.65 | 1954928 |
| 1710456000 | 127.12 | -2.29 | -1.77 | 129.07 | 129.09 | 125.09 | 1018880 |
| 1710369600 | 129.41 | -0.33 | -0.25 | 130 | 131.26 | 128.72 | 849371 |
| 1710283200 | 129.74 | 0.31 | 0.24 | 129.06 | 129.88 | 128.46 | 909013 |
| 1710196800 | 129.43 | 2.19 | 1.72 | 127.01 | 129.63 | 126.77 | 825391 |
| 1709941200 | 127.24 | -0.15 | -0.12 | 127.66 | 128.88 | 126.97 | 809642 |
| 1709854800 | 127.39 | 0.47 | 0.37 | 126.92 | 127.725 | 126.64 | 819221 |
| 1709768400 | 126.92 | 2.41 | 1.94 | 124.65 | 127.01 | 124.25 | 1006206 |
| 1709682000 | 124.51 | -0.8 | -0.64 | 125.78 | 126.65 | 124.34 | 1067521 |
| 1709595600 | 125.31 | 0.63 | 0.51 | 124.1 | 126.0014 | 123.88 | 913114 |
| 1709336400 | 124.68 | -0.21 | -0.17 | 124.99 | 124.99 | 123.66 | 1034122 |
| 1709250000 | 124.89 | -0.77 | -0.61 | 125.88 | 126.38 | 124.21 | 1590487 |
| 1709163600 | 125.66 | -0.77 | -0.61 | 126.5 | 126.9 | 125.5 | 583663 |
| 1709077200 | 126.43 | 0.23 | 0.18 | 125.75 | 127.31 | 125.01 | 631720 |
| 1708990800 | 126.2 | -0.88 | -0.69 | 125.92 | 127.9 | 125.44 | 955982 |
| 1708731600 | 127.08 | 1.74 | 1.39 | 125.74 | 127.22 | 125.35 | 787152 |
| 1708645200 | 125.34 | -1.39 | -1.10 | 126.14 | 126.57 | 124 | 873792 |
| 1708558800 | 126.73 | 2.93 | 2.37 | 124.06 | 126.79 | 123.3 | 1488679 |
| 1708472400 | 123.8 | -0.2 | -0.16 | 124 | 125.05 | 123.35 | 1124842 |
| 1708126800 | 124 | -1.73 | -1.38 | 125.68 | 126.22 | 123.81 | 1395021 |
| 1708040400 | 125.73 | -1.99 | -1.56 | 128 | 128.9 | 125.27 | 1230173 |
| 1707954000 | 127.72 | -0.14 | -0.11 | 127.87 | 128.69999 | 126.91 | 799851 |
| 1707867600 | 127.86 | -2.15 | -1.65 | 130.02 | 130.72999 | 127.22 | 791493 |
| 1707781200 | 130.01 | 3.27 | 2.58 | 126.48 | 130.15 | 126.14 | 1011293 |
| 1707522000 | 126.74 | 0.2 | 0.16 | 126.51 | 127.595 | 125.9165 | 621259 |
| 1707435600 | 126.54 | -0.88 | -0.69 | 126.75 | 127.22 | 125.21 | 1003351 |
| 1707349200 | 127.42 | 1.16 | 0.92 | 128 | 129.37 | 126.71 | 1193850 |
| 1707262800 | 126.26 | 2.48 | 2.00 | 124 | 126.81 | 123.73 | 1942435 |
| 1707176400 | 123.78 | -1.22 | -0.98 | 124.67 | 124.88 | 123.1825 | 1380151 |
| 1706917200 | 125 | -2.17 | -1.71 | 126.46 | 127.13 | 123.8201 | 1276798 |
| 1706830800 | 127.17 | -1.26 | -0.98 | 124.73 | 129.6 | 123.04 | 2505743 |
| 1706744400 | 128.43 | -0.4 | -0.31 | 129.41999 | 129.945 | 128.19999 | 1712856 |
| 1706658000 | 128.83 | -0.51 | -0.39 | 129.61 | 130 | 128.43 | 896441 |
| 1706571600 | 129.34 | -1.1 | -0.84 | 129.9 | 129.94999 | 128.83 | 909921 |
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
