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 | -1.35 | -1.1583011583 | 116.55 | 121.75 | 114.75 | 89624 | 119.33221296 | CS |
| 4 | -9.96 | -7.95781399808 | 125.16 | 129.6032 | 114.75 | 99797 | 123.01011487 | CS |
| 12 | -2.98 | -2.52157725503 | 118.18 | 145.08 | 114.75 | 104780 | 128.58564405 | CS |
| 26 | 18.46 | 19.0820756667 | 96.74 | 145.08 | 95.43 | 94322 | 123.15581428 | CS |
| 52 | 6.53 | 6.00901812828 | 108.67 | 145.08 | 92.23 | 88942 | 115.53871374 | CS |
| 156 | 44 | 61.797752809 | 71.2 | 145.08 | 64.89 | 103032 | 93.18047827 | CS |
| 260 | 57.12 | 98.347107438 | 58.08 | 145.08 | 26.15 | 111163 | 77.50251561 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 120.72 | 1.32 | 1.11 | 120.4 | 121.75 | 120.085 | 60935 |
| 1714171200 | 119.4 | 0.77 | 0.65 | 119.57 | 120.83 | 118.43 | 91656 |
| 1714084800 | 118.63 | 0.17 | 0.14 | 117.59 | 119.3 | 116.95 | 95914 |
| 1713998400 | 118.46 | -1.49 | -1.24 | 119.88 | 120.48 | 117.83 | 99538 |
| 1713912000 | 119.95 | 2.39 | 2.03 | 116.55 | 120.135 | 115.95 | 101263 |
| 1713825600 | 117.56 | -1.92 | -1.61 | 119.17 | 119.6 | 117.47 | 72445 |
| 1713566400 | 119.48 | -0.27 | -0.23 | 119.5 | 121.55 | 119.09 | 85846 |
| 1713480000 | 119.75 | -1.13 | -0.93 | 121 | 121.47 | 118.35 | 103712 |
| 1713393600 | 120.88 | -1.09 | -0.89 | 123.88 | 124.53 | 120.88 | 72801 |
| 1713307200 | 121.97 | -3.06 | -2.45 | 123.43 | 125.405 | 120.59 | 70444 |
| 1713220800 | 125.03 | -0.41 | -0.33 | 126.83 | 127.92 | 123.12 | 91755 |
| 1712961600 | 125.44 | -1.88 | -1.48 | 127.25 | 129.60319 | 123.765 | 109864 |
| 1712875200 | 127.32 | 3.52 | 2.84 | 124.25 | 127.34 | 123.79 | 96538 |
| 1712788800 | 123.8 | -2.95 | -2.33 | 122.92 | 124.14 | 121.01 | 141704 |
| 1712702400 | 126.75 | 1.6 | 1.28 | 125.64 | 126.76 | 124.685 | 64950 |
| 1712616000 | 125.15 | -0.56 | -0.45 | 127.1 | 127.1 | 124.73 | 52311 |
| 1712356800 | 125.71 | -0.17 | -0.14 | 125.7 | 126.39 | 124.22 | 69216 |
| 1712270400 | 125.88 | -1.2 | -0.94 | 128.49 | 128.79 | 124.94 | 151682 |
| 1712184000 | 127.08 | 3.37 | 2.72 | 122.83 | 127.16 | 122.09 | 207594 |
| 1712097600 | 123.71 | -1.8 | -1.43 | 124.47 | 125.35 | 123.31 | 164237 |
| 1712011200 | 125.51 | -6.24 | -4.74 | 131.97 | 131.97 | 125.19 | 146210 |
| 1711665600 | 131.75 | -7.25 | -5.22 | 137.57 | 138.22 | 129.44999 | 259455 |
| 1711579200 | 139 | 5.73 | 4.30 | 134.82 | 139.21 | 134.82 | 131948 |
| 1711492800 | 133.27 | -0.6 | -0.45 | 134.15 | 134.61 | 132.4315 | 94700 |
| 1711406400 | 133.87 | -0.32 | -0.24 | 135.69999 | 137.3119 | 133.81 | 83420 |
| 1711147200 | 134.19 | -4.02 | -2.91 | 137.27 | 138.21 | 132.665 | 97514 |
| 1711060800 | 138.21 | 5.67 | 4.28 | 133.49 | 138.69999 | 133.49 | 136712 |
| 1710974400 | 132.54 | 2.03 | 1.56 | 129.85 | 134.15199 | 129.69999 | 119297 |
| 1710888000 | 130.51 | 2.13 | 1.66 | 128.12 | 130.85 | 126.99 | 67930 |
| 1710801600 | 128.38 | -1.15 | -0.89 | 129.74 | 130.29 | 128.13999 | 105666 |
| 1710542400 | 129.53 | -0.39 | -0.30 | 129.72999 | 131.31 | 129.12 | 251546 |
| 1710456000 | 129.91999 | -2.08 | -1.58 | 131.21 | 131.21 | 128.88999 | 122989 |
| 1710369600 | 132 | 0.96 | 0.73 | 130.75 | 133.69 | 130.75 | 102221 |
| 1710283200 | 131.04 | -0.61 | -0.46 | 130.97 | 131.79 | 129.79 | 87301 |
| 1710196800 | 131.65 | -0.63 | -0.48 | 131.88 | 132.34 | 130.31 | 68757 |
| 1709941200 | 132.28 | -1.85 | -1.38 | 135.3 | 136.53 | 131.9 | 58512 |
| 1709854800 | 134.13 | 2.02 | 1.53 | 134 | 135.47 | 133.41999 | 57101 |
| 1709768400 | 132.11 | 0.12 | 0.09 | 133.88999 | 133.97 | 131.9 | 53375 |
| 1709682000 | 131.99 | -4.63 | -3.39 | 136.25 | 136.62 | 131.5 | 61900 |
| 1709595600 | 136.62 | 1.04 | 0.77 | 135.94 | 138.115 | 135.94 | 80994 |
| 1709336400 | 135.58 | 1.26 | 0.94 | 134.99 | 136.2168 | 133.91 | 72270 |
| 1709250000 | 134.32 | 3.45 | 2.64 | 132.75 | 135.32 | 132.75 | 102648 |
| 1709163600 | 130.87 | -0.98 | -0.74 | 129.93 | 132.72 | 129.93 | 65184 |
| 1709077200 | 131.85 | 1.73 | 1.33 | 131.76 | 133.1 | 130.46 | 125020 |
| 1708990800 | 130.12 | -1.19 | -0.91 | 130.28 | 132.225 | 128.93 | 74272 |
| 1708731600 | 131.31 | -0.94 | -0.71 | 131.86 | 133.32 | 130.94999 | 81915 |
| 1708645200 | 132.25 | 1.75 | 1.34 | 130 | 134.10499 | 130 | 123476 |
| 1708558800 | 130.5 | -0.98 | -0.75 | 130.74 | 131.46 | 128.84 | 94021 |
| 1708472400 | 131.47999 | -6.19 | -4.50 | 135.02 | 135.91999 | 131.27 | 130584 |
| 1708126800 | 137.66999 | 0.21 | 0.15 | 137.96 | 145.08 | 136.25 | 209090 |
| 1708040400 | 137.46 | 13.05 | 10.49 | 127.39 | 137.47999 | 125.44 | 218622 |
| 1707954000 | 124.41 | 4.71 | 3.93 | 121.11 | 124.41 | 121.11 | 135094 |
| 1707867600 | 119.7 | -6.83 | -5.40 | 122.35 | 124.32 | 118.96 | 126743 |
| 1707781200 | 126.53 | 1.73 | 1.39 | 125.36 | 128 | 124.75 | 84280 |
| 1707522000 | 124.8 | 3.24 | 2.67 | 122.32 | 125.2 | 122.14 | 83311 |
| 1707435600 | 121.56 | 1.62 | 1.35 | 119.34 | 121.57 | 119.34 | 53962 |
| 1707349200 | 119.94 | -0.11 | -0.09 | 120.11 | 120.3866 | 119.025 | 50385 |
| 1707262800 | 120.05 | 2.33 | 1.98 | 118.18 | 120.36 | 118.03 | 65518 |
| 1707176400 | 117.72 | -2.81 | -2.33 | 118.75 | 119 | 116.64 | 69741 |
| 1706917200 | 120.53 | 0.22 | 0.18 | 118.42 | 120.675 | 117.91 | 52375 |
| 1706830800 | 120.31 | 3.34 | 2.86 | 117.26 | 120.67 | 117.26 | 87779 |
| 1706744400 | 116.97 | -2.78 | -2.32 | 119.75 | 120.7 | 116.85 | 185907 |
| 1706658000 | 119.75 | 0.58 | 0.49 | 117.97 | 119.77 | 117.8 | 79108 |
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
