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 | 2.22 | 1.73695329004 | 127.81 | 130.035 | 126.36 | 2404072 | 128.70014489 | CS |
| 4 | 11 | 9.24136772242 | 119.03 | 130.035 | 118.1 | 2013970 | 124.15976315 | CS |
| 12 | 22.58 | 21.0144253141 | 107.45 | 130.035 | 104.13 | 1651460 | 117.82308126 | CS |
| 26 | 26.68 | 25.8151910982 | 103.35 | 130.035 | 100.38 | 1665447 | 112.44844192 | CS |
| 52 | 33.82 | 35.1522710737 | 96.21 | 130.035 | 87.1 | 1598180 | 105.81925262 | CS |
| 156 | 24.55 | 23.2745544179 | 105.48 | 130.035 | 87.1 | 1386756 | 106.63833182 | CS |
| 260 | 14.72 | 12.7655884138 | 115.31 | 135.55 | 75.195 | 1377868 | 106.10315724 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 129.25 | 1.57 | 1.23 | 128.8 | 129.69999 | 127.9 | 3154381 |
| 1726785600 | 127.68 | -0.93 | -0.72 | 128.02 | 128.02 | 126.36 | 1896521 |
| 1726699200 | 128.61 | -0.47 | -0.36 | 128.62 | 129.5 | 127.91 | 1810229 |
| 1726612800 | 129.08 | 0.62 | 0.48 | 129.26 | 129.26 | 127.8 | 2578954 |
| 1726526400 | 128.46 | 1.37 | 1.08 | 127.81 | 128.91999 | 126.95 | 2461612 |
| 1726267200 | 127.09 | 3.54 | 2.87 | 124.85 | 127.34 | 124.61 | 2942384 |
| 1726180800 | 123.55 | 1.32 | 1.08 | 123.05 | 123.67 | 122.08 | 1512603 |
| 1726094400 | 122.23 | 0.6 | 0.49 | 121.03 | 122.41 | 119.995 | 2190675 |
| 1726008000 | 121.63 | -0.54 | -0.44 | 122.1 | 122.8499 | 120.92 | 2247670 |
| 1725921600 | 122.17 | 0.27 | 0.22 | 121.88 | 122.76 | 121.06 | 3896026 |
| 1725662400 | 121.9 | -0.41 | -0.34 | 122.755 | 122.98 | 121.77 | 1509606 |
| 1725576000 | 122.31 | -0.22 | -0.18 | 122.95 | 123.23 | 121.83 | 1139975 |
| 1725489600 | 122.53 | 0.35 | 0.29 | 122.6 | 123.73 | 121.65 | 1312170 |
| 1725403200 | 122.18 | 1.49 | 1.23 | 120.1 | 123.11 | 120 | 1859897 |
| 1725057600 | 120.69 | 0.86 | 0.72 | 120 | 120.97 | 119.73 | 1362534 |
| 1724971200 | 119.83 | 0.54 | 0.45 | 119.23 | 119.89 | 118.1 | 1076864 |
| 1724884800 | 119.29 | 0.21 | 0.18 | 119.49 | 120.14 | 118.87 | 1339295 |
| 1724798400 | 119.08 | -0.42 | -0.35 | 119.27 | 119.67 | 118.75 | 1116129 |
| 1724712000 | 119.5 | 0.7 | 0.59 | 119.03 | 120.1 | 118.8758 | 2480639 |
| 1724452800 | 118.8 | 0 | 0.00 | 119.3 | 119.56 | 118.53 | 1332397 |
| 1724366400 | 118.8 | -0.08 | -0.07 | 118.8 | 119.2 | 118.48 | 1313355 |
| 1724280000 | 118.88 | 0 | 0.00 | 118.85 | 119.415 | 118.51 | 1717235 |
| 1724193600 | 118.88 | 0.49 | 0.41 | 118.43 | 119.1 | 118.23 | 1541246 |
| 1724107200 | 118.39 | 0.79 | 0.67 | 118.01 | 118.6 | 117.575 | 1086622 |
| 1723848000 | 117.6 | 0.5 | 0.43 | 117.25 | 118.39 | 116.98 | 1154025 |
| 1723761600 | 117.1 | -0.89 | -0.75 | 117.04 | 117.65 | 116.4322 | 1623730 |
| 1723675200 | 117.99 | 0.72 | 0.61 | 116.65 | 119.36 | 116.3701 | 1994877 |
| 1723588800 | 117.27 | -0.25 | -0.21 | 116.77 | 117.47 | 116.44 | 1213891 |
| 1723502400 | 117.52 | -0.01 | -0.01 | 117.63 | 118 | 116.73 | 1407563 |
| 1723243200 | 117.53 | 0.31 | 0.26 | 117.22 | 117.74 | 115.305 | 1148039 |
| 1723156800 | 117.22 | 0.24 | 0.21 | 115.16 | 117.92 | 115.16 | 2295268 |
| 1723070400 | 116.98 | 0.82 | 0.71 | 116.62 | 118.67 | 115.8 | 1917539 |
| 1722984000 | 116.16 | 0.65 | 0.56 | 115.79 | 117.84 | 115.53 | 1966979 |
| 1722897600 | 115.51 | -5.29 | -4.38 | 121.09 | 121.24 | 115.43 | 1768156 |
| 1722638400 | 120.8 | -0.02 | -0.02 | 122.99 | 123.61 | 118.01 | 2434314 |
| 1722552000 | 120.82 | 4.85 | 4.18 | 117.5 | 121.18 | 116.2 | 2105499 |
| 1722465600 | 115.97 | -0.37 | -0.32 | 116.65 | 117 | 114.94 | 1877744 |
| 1722379200 | 116.34 | 1.98 | 1.73 | 113.96 | 116.54 | 113.96 | 1413266 |
| 1722292800 | 114.36 | 0.73 | 0.64 | 113.63 | 114.87 | 112.93 | 1364188 |
| 1722033600 | 113.63 | 2.21 | 1.98 | 112 | 114.18 | 111.92 | 1405501 |
| 1721947200 | 111.42 | -0.44 | -0.39 | 112.57 | 113.64 | 110.7 | 1418988 |
| 1721860800 | 111.86 | 1.51 | 1.37 | 110.88 | 112.06 | 110.415 | 1084593 |
| 1721774400 | 110.35 | -0.82 | -0.73 | 111.02 | 111.02 | 110.15 | 682192 |
| 1721688000 | 111.165 | 0.69 | 0.62 | 110.23 | 111.5046 | 110.08 | 356064 |
| 1721428800 | 110.48 | -0.25 | -0.23 | 110.78 | 110.99 | 110.02 | 953500 |
| 1721342400 | 110.73 | 0.09 | 0.08 | 110.02 | 112.22 | 110.02 | 971614 |
| 1721256000 | 110.64 | 2.17 | 2.00 | 109.19 | 111.14 | 109.17 | 1329831 |
| 1721169600 | 108.47 | 1.64 | 1.54 | 107.8 | 108.9 | 107.57 | 1329341 |
| 1721083200 | 106.83 | -2.34 | -2.14 | 108.57 | 108.6 | 106.78 | 1343991 |
| 1720824000 | 109.17 | 0.68 | 0.63 | 108.95 | 109.86 | 108.61 | 1042699 |
| 1720737600 | 108.49 | 2.57 | 2.43 | 106.47 | 108.75 | 106.3 | 1381488 |
| 1720651200 | 105.92 | 0.97 | 0.92 | 105.58 | 105.93 | 104.91 | 1291993 |
| 1720564800 | 104.95 | 0.2 | 0.19 | 104.57 | 105.59 | 104.13 | 1359444 |
| 1720478400 | 104.75 | -0.62 | -0.59 | 105.29 | 105.635 | 104.31 | 1868635 |
| 1720219200 | 105.37 | -0.18 | -0.17 | 105.44 | 106 | 104.94 | 2579098 |
| 1720040640 | 105.55 | -0.34 | -0.32 | 105.97 | 107.33 | 105.5 | 1124180 |
| 1719960000 | 105.89 | 0.15 | 0.14 | 105.85 | 106.52 | 105.685 | 1529152 |
| 1719873600 | 105.74 | -1.26 | -1.18 | 107.45 | 107.715 | 105.56 | 1045240 |
| 1719614400 | 107 | 0.24 | 0.22 | 107.19 | 107.33 | 106.45 | 2553346 |
| 1719528000 | 106.76 | 0.36 | 0.34 | 106.45 | 106.8 | 105.92 | 947029 |
| 1719441600 | 106.4 | -0.25 | -0.23 | 106.17 | 106.585 | 105.345 | 935559 |
| 1719355200 | 106.65 | -1.08 | -1.00 | 107.6 | 107.64 | 105.72 | 1819122 |
| 1719268800 | 107.73 | 1.92 | 1.81 | 106 | 108.36 | 105.99 | 1365480 |
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
