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 | -2.88 | -2.20351951033 | 130.7 | 133.077 | 125.64 | 520422 | 128.42378671 | CS |
| 4 | -7.94 | -5.84855627578 | 135.76 | 138.25 | 125.64 | 490509 | 132.96454131 | CS |
| 12 | 20.2 | 18.7697454005 | 107.62 | 141.54 | 105.825 | 835763 | 126.37763621 | CS |
| 26 | 49.24 | 62.6622550267 | 78.58 | 141.54 | 75.47 | 972388 | 107.43127081 | CS |
| 52 | 44.55 | 53.500660502 | 83.27 | 141.54 | 71.51 | 896593 | 101.38555211 | CS |
| 156 | 14.34 | 12.636587945 | 113.48 | 141.54 | 65.28 | 793094 | 99.56202517 | CS |
| 260 | 76.61 | 149.599687561 | 51.21 | 141.54 | 43.4 | 1064126 | 84.83037579 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 127.82 | 1.71 | 1.36 | 126.81 | 128.535 | 125.97 | 487093 |
| 1713480000 | 126.11 | -1.53 | -1.20 | 127.6 | 128.57 | 125.64 | 749549 |
| 1713393600 | 127.64 | -2.14 | -1.65 | 130.63999 | 130.72 | 126.84 | 555041 |
| 1713307200 | 129.78 | -0.18 | -0.14 | 129.34 | 130.12 | 128.69 | 333209 |
| 1713220800 | 129.96 | -0.46 | -0.35 | 132.28 | 133.077 | 129.86 | 451184 |
| 1712961600 | 130.41999 | -0.98 | -0.75 | 130.69999 | 131.82 | 129.5201 | 513128 |
| 1712875200 | 131.4 | -0.66 | -0.50 | 132.61 | 132.79 | 130.7801 | 342279 |
| 1712788800 | 132.06 | -2.02 | -1.51 | 133.085 | 134.47999 | 131.99 | 446255 |
| 1712702400 | 134.08 | 0.35 | 0.26 | 134.6 | 134.81 | 133.19 | 307966 |
| 1712616000 | 133.72999 | 0.12 | 0.09 | 133.72 | 134.235 | 132.47999 | 382984 |
| 1712356800 | 133.61 | 0.66 | 0.50 | 133.18 | 134.41 | 132.8 | 466721 |
| 1712270400 | 132.94999 | -2.34 | -1.73 | 136.4 | 136.56 | 132.72 | 555411 |
| 1712184000 | 135.29 | 0.25 | 0.19 | 135.15 | 136.285 | 134.905 | 489668 |
| 1712097600 | 135.04 | -2.8 | -2.03 | 134.845 | 135.755 | 131.81 | 873976 |
| 1712011200 | 137.84 | -0.21 | -0.15 | 138.1 | 138.25 | 136.03 | 454554 |
| 1711665600 | 138.05 | 1.2 | 0.88 | 137 | 138.13999 | 136.955 | 608029 |
| 1711579200 | 136.85 | 1.6 | 1.18 | 136.41 | 137 | 135.69 | 251918 |
| 1711492800 | 135.25 | 0.48 | 0.36 | 135 | 136.63 | 134.69 | 430536 |
| 1711406400 | 134.77 | 0.66 | 0.49 | 135.31 | 136.19 | 134.28 | 504342 |
| 1711147200 | 134.11 | -2.13 | -1.56 | 135.76 | 136.86 | 133.16 | 602930 |
| 1711060800 | 136.24 | -2.54 | -1.83 | 138.93 | 139.3539 | 135 | 704045 |
| 1710974400 | 138.78 | 0.45 | 0.33 | 138.47 | 139.38 | 137.19999 | 626016 |
| 1710888000 | 138.33 | 1.31 | 0.96 | 137.16999 | 138.78 | 137.16999 | 620241 |
| 1710801600 | 137.02 | 0.37 | 0.27 | 135.26 | 138.711 | 134.08 | 830204 |
| 1710542400 | 136.65 | 0.65 | 0.48 | 133.9 | 136.72 | 133.01 | 4302082 |
| 1710456000 | 136 | -2.27 | -1.64 | 138.13999 | 138.57 | 134.84 | 558199 |
| 1710369600 | 138.27 | -0.94 | -0.68 | 139.5 | 141.54 | 136.715 | 1043259 |
| 1710283200 | 139.21 | 3.39 | 2.50 | 135.84 | 139.72 | 135.7969 | 949405 |
| 1710196800 | 135.82 | 0.65 | 0.48 | 134.34 | 137.91 | 134.21 | 810624 |
| 1709941200 | 135.16999 | 1.09 | 0.81 | 134.08 | 136.6 | 134.08 | 494940 |
| 1709854800 | 134.08 | 2.1 | 1.59 | 132.58 | 135.69 | 132.34 | 645661 |
| 1709768400 | 131.97999 | -2.67 | -1.98 | 133.04 | 134.895 | 130.8801 | 896333 |
| 1709682000 | 134.65 | 8.92 | 7.09 | 133.4 | 136.29 | 132 | 1990740 |
| 1709595600 | 125.73 | -1.19 | -0.94 | 126.46 | 128.31 | 124.7801 | 717122 |
| 1709336400 | 126.92 | -0.05 | -0.04 | 127.03 | 127.26 | 124.7 | 835400 |
| 1709250000 | 126.97 | 0 | 0.00 | 127.21 | 127.905 | 125.69 | 1040689 |
| 1709163600 | 126.97 | -0.63 | -0.49 | 127.58 | 128.715 | 126.07 | 706665 |
| 1709077200 | 127.6 | 2.64 | 2.11 | 124.53 | 128.04 | 124.42 | 852387 |
| 1708990800 | 124.96 | -0.3 | -0.24 | 126.55 | 126.79 | 124.9 | 624979 |
| 1708731600 | 125.26 | 2.39 | 1.95 | 122.87 | 125.47 | 122.65 | 630524 |
| 1708645200 | 122.87 | 1.98 | 1.64 | 121.15 | 123.31 | 120.78 | 793570 |
| 1708558800 | 120.89 | -2.11 | -1.72 | 122.03 | 122.51 | 119.42 | 944771 |
| 1708472400 | 123 | 0.78 | 0.64 | 122.17 | 123.44 | 120.94 | 865247 |
| 1708126800 | 122.22 | 2.35 | 1.96 | 119.29 | 124.28 | 118.6001 | 1057036 |
| 1708040400 | 119.87 | -3.54 | -2.87 | 123.7 | 124.86 | 118.56 | 1458272 |
| 1707954000 | 123.41 | 9.81 | 8.64 | 123 | 128.28 | 120.59 | 2896389 |
| 1707867600 | 113.6 | -0.7 | -0.61 | 112.05 | 115.31 | 112.05 | 1457749 |
| 1707781200 | 114.3 | 4.44 | 4.04 | 110.27 | 114.585 | 108.76 | 1609968 |
| 1707522000 | 109.86 | -0.96 | -0.87 | 110.86 | 111.28 | 109.73 | 788342 |
| 1707435600 | 110.82 | -0.79 | -0.71 | 111.17 | 111.52 | 109.71 | 602685 |
| 1707349200 | 111.61 | -0.47 | -0.42 | 112.09 | 113.705 | 111.41 | 711338 |
| 1707262800 | 112.08 | 1.34 | 1.21 | 110.98 | 112.84 | 110.825 | 846496 |
| 1707176400 | 110.74 | -0.47 | -0.42 | 110.95 | 111.67 | 109.59 | 798882 |
| 1706917200 | 111.21 | -1.02 | -0.91 | 111.32 | 112.02 | 110.5 | 640894 |
| 1706830800 | 112.23 | 4.07 | 3.76 | 108.42 | 112.5 | 108.04 | 891215 |
| 1706744400 | 108.16 | 0.64 | 0.60 | 108.16 | 109.74 | 107.74 | 672965 |
| 1706658000 | 107.52 | -0.79 | -0.73 | 108.45 | 109.24 | 107.44 | 681364 |
| 1706571600 | 108.31 | 1.14 | 1.06 | 106.44 | 108.37 | 105.825 | 754031 |
| 1706312400 | 107.17 | -0.26 | -0.24 | 107.62 | 108.58 | 107.06 | 803830 |
| 1706226000 | 107.43 | 2.97 | 2.84 | 104.7 | 107.6 | 104.7 | 966377 |
| 1706139600 | 104.46 | 0.57 | 0.55 | 105.62 | 106.66 | 103.55 | 789780 |
| 1706053200 | 103.89 | -0.74 | -0.71 | 105.27 | 106.88 | 103.4 | 777972 |
| 1705966800 | 104.63 | -0.13 | -0.12 | 105.08 | 106.59 | 104.56 | 843974 |
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
