We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 0.213337547408 | 126.56 | 126.92 | 123.84 | 2387802 | 125.18917983 | CS |
| 4 | 1.59 | 1.26956244011 | 125.24 | 129.97 | 123.84 | 2122610 | 126.44722587 | CS |
| 12 | 6.365 | 5.28369235878 | 120.465 | 129.97 | 117.67 | 2095547 | 123.84280592 | CS |
| 26 | 3.33 | 2.6963562753 | 123.5 | 129.97 | 116.63 | 2047298 | 122.48876125 | CS |
| 52 | -12.3 | -8.84065262704 | 139.13 | 147.87 | 116.317 | 1850418 | 127.23471942 | CS |
| 156 | -11.88 | -8.56463124504 | 138.71 | 147.87 | 108.74 | 1832463 | 130.27043468 | CS |
| 260 | -1.1 | -0.859845227859 | 127.93 | 160.16 | 108.74 | 1831725 | 133.04441118 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 125.61 | -0.35 | -0.28 | 126 | 126.57 | 124.925 | 2350559 |
| 1713393600 | 125.96 | 0.68 | 0.54 | 125.59 | 126.2 | 125.05 | 2290784 |
| 1713307200 | 125.28 | -0.12 | -0.10 | 125.79 | 126.22 | 124.9 | 2296005 |
| 1713220800 | 125.4 | 1.51 | 1.22 | 124.82 | 125.58 | 124.5 | 2340787 |
| 1712961600 | 123.89 | -2.19 | -1.74 | 126.56 | 126.56 | 123.84 | 2660874 |
| 1712875200 | 126.08 | -1.08 | -0.85 | 127.82 | 127.97 | 125.96 | 1988866 |
| 1712788800 | 127.16 | -0.78 | -0.61 | 127.22 | 127.75 | 126.46 | 1690657 |
| 1712702400 | 127.94 | 1.89 | 1.50 | 126.64 | 128.04 | 126.09 | 1884883 |
| 1712616000 | 126.05 | -0.26 | -0.21 | 126.36 | 127.12 | 125.7 | 1343330 |
| 1712356800 | 126.31 | -0.19 | -0.15 | 126.07 | 126.49 | 125.24 | 1558510 |
| 1712270400 | 126.5 | 0.44 | 0.35 | 126.9 | 127.3 | 126.07 | 2006238 |
| 1712184000 | 126.06 | -1.63 | -1.28 | 127.55 | 127.79 | 125.875 | 2100945 |
| 1712097600 | 127.69 | -1.11 | -0.86 | 128.72 | 129.655 | 127.66 | 2287131 |
| 1712011200 | 128.8 | -0.55 | -0.43 | 128.6 | 129.56 | 128.37 | 2093450 |
| 1711665600 | 129.35 | 2.08 | 1.63 | 128.88999 | 129.97 | 128.38999 | 3204118 |
| 1711579200 | 127.27 | 1.18 | 0.94 | 129.31 | 129.31 | 126.301 | 2416151 |
| 1711492800 | 126.09 | 0.91 | 0.73 | 125.44 | 126.56 | 125.23 | 2044660 |
| 1711406400 | 125.18 | 0.25 | 0.20 | 125.17 | 126.58 | 124.95 | 2331285 |
| 1711147200 | 124.93 | 0.12 | 0.10 | 125.24 | 125.575 | 124.75 | 1440358 |
| 1711060800 | 124.81 | 0.39 | 0.31 | 124.03 | 124.95 | 123.02 | 1799907 |
| 1710974400 | 124.42 | -0.63 | -0.50 | 125.05 | 125.22 | 124.17 | 1326953 |
| 1710888000 | 125.05 | 0.82 | 0.66 | 124.6 | 125.36 | 124.21 | 1659689 |
| 1710801600 | 124.23 | -0.24 | -0.19 | 124.4 | 125.38 | 124.18 | 2156020 |
| 1710542400 | 124.47 | -0.34 | -0.27 | 124.02 | 125.454 | 123.39 | 6510826 |
| 1710456000 | 124.81 | -3.09 | -2.42 | 127.48 | 127.86 | 124.47 | 2558484 |
| 1710369600 | 127.9 | 1.19 | 0.94 | 126.98 | 127.95 | 126.54 | 1829610 |
| 1710283200 | 126.71 | -0.07 | -0.06 | 126.59 | 127.59 | 126.31 | 1888300 |
| 1710196800 | 126.78 | 1.13 | 0.90 | 126.13 | 126.85 | 125.8346 | 1260983 |
| 1709941200 | 125.65 | -0.25 | -0.20 | 125.71 | 126.14 | 124.84 | 2003003 |
| 1709854800 | 125.9 | 1.09 | 0.87 | 124 | 126.05 | 123.46 | 2629208 |
| 1709768400 | 124.81 | 1.19 | 0.96 | 123.75 | 124.98 | 123.252 | 2563223 |
| 1709682000 | 123.62 | 0.13 | 0.11 | 123.78 | 124.395 | 122.985 | 2359055 |
| 1709595600 | 123.49 | 0.59 | 0.48 | 123.07 | 124.88 | 122.975 | 3453061 |
| 1709336400 | 122.9 | 1.73 | 1.43 | 121.77 | 123.07 | 121 | 2340768 |
| 1709250000 | 121.17 | -0.06 | -0.05 | 121.43 | 121.85 | 120.54 | 3265295 |
| 1709163600 | 121.23 | 0.04 | 0.03 | 121.09 | 121.59 | 120.53 | 1080407 |
| 1709077200 | 121.19 | -0.04 | -0.03 | 120.99 | 121.497 | 120.49 | 1162657 |
| 1708990800 | 121.23 | -0.41 | -0.34 | 121.84 | 122.08 | 121.0678 | 1413521 |
| 1708731600 | 121.64 | 0.59 | 0.49 | 121.36 | 122.65 | 120.95 | 1488286 |
| 1708645200 | 121.05 | 0.6 | 0.50 | 119.82 | 121.26 | 118.62 | 1679758 |
| 1708558800 | 120.45 | 1.3 | 1.09 | 119.58 | 120.48 | 119.41 | 1300842 |
| 1708472400 | 119.15 | 0.86 | 0.73 | 118.88 | 120.4775 | 118.43 | 2293181 |
| 1708126800 | 118.29 | -0.5 | -0.42 | 119.1 | 119.26 | 117.93 | 1731312 |
| 1708040400 | 118.79 | 0.39 | 0.33 | 118.65 | 118.83 | 118.05 | 1590911 |
| 1707954000 | 118.4 | -0.15 | -0.13 | 118.06 | 118.63 | 117.67 | 1588942 |
| 1707867600 | 118.55 | -1.52 | -1.27 | 119.86 | 120.79 | 118.1 | 1789191 |
| 1707781200 | 120.07 | 0.26 | 0.22 | 119.86 | 120.08 | 118.82 | 1650930 |
| 1707522000 | 119.81 | -0.46 | -0.38 | 120.32 | 120.47 | 119.11 | 1611924 |
| 1707435600 | 120.27 | -0.8 | -0.66 | 120.89 | 121 | 119.7 | 1985787 |
| 1707349200 | 121.07 | -0.26 | -0.21 | 122.02 | 122.14 | 120.64 | 1903322 |
| 1707262800 | 121.33 | 0.35 | 0.29 | 121.01 | 121.78 | 120.59 | 1741524 |
| 1707176400 | 120.98 | -1.28 | -1.05 | 122.1 | 122.45 | 120.88 | 2232505 |
| 1706917200 | 122.26 | -1.17 | -0.95 | 123.4 | 123.855 | 122.03 | 2485498 |
| 1706830800 | 123.43 | 2.46 | 2.03 | 120.7 | 123.48 | 119.65 | 1939709 |
| 1706744400 | 120.97 | -0.73 | -0.60 | 122.19 | 122.35 | 120.14 | 2585315 |
| 1706658000 | 121.7 | 0.43 | 0.35 | 121.35 | 121.84 | 119.92 | 1949814 |
| 1706571600 | 121.27 | 0.1 | 0.08 | 121.34 | 121.57 | 120.47 | 1822752 |
| 1706312400 | 121.17 | 0.68 | 0.56 | 120.465 | 121.22 | 119.9372 | 2579678 |
| 1706226000 | 120.49 | 2.45 | 2.08 | 118.44 | 120.58 | 117.92 | 2769473 |
| 1706139600 | 118.04 | -6.91 | -5.53 | 119.71 | 121.02 | 117.77 | 6015865 |
| 1706053200 | 124.95 | 2.61 | 2.13 | 123.7 | 125.5 | 123.25 | 3651275 |
| 1705966800 | 122.34 | -0.43 | -0.35 | 122.77 | 123 | 121.925 | 1920999 |
| 1705707600 | 122.77 | -0.27 | -0.22 | 123.73 | 123.73 | 122.44 | 1806000 |
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
