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 | 4.34 | 4.00738688827 | 108.3 | 113.49 | 105.43 | 987510 | 108.3723762 | CS |
| 4 | -26.02 | -18.765325256 | 138.66 | 141.15 | 104.72 | 1596875 | 113.02653727 | CS |
| 12 | -10.67 | -8.65298840321 | 123.31 | 141.15 | 104.72 | 1014352 | 121.72619271 | CS |
| 26 | 36.29 | 47.5311067453 | 76.35 | 141.15 | 71.32 | 987994 | 111.97039418 | CS |
| 52 | 26.15 | 30.2347092149 | 86.49 | 141.15 | 69.27 | 934453 | 97.73295394 | CS |
| 156 | 2.64 | 2.4 | 110 | 141.15 | 43.49 | 1098937 | 86.34377988 | CS |
| 260 | -19.45 | -14.7248088425 | 132.09 | 141.15 | 28.4 | 1189041 | 80.76707483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 112.64 | 3.07 | 2.80 | 110.31 | 113.49 | 110.04 | 1031518 |
| 1713825600 | 109.57 | 2.79 | 2.61 | 107.76 | 110.63 | 107.03 | 1150907 |
| 1713566400 | 106.78 | 0.47 | 0.44 | 106.04 | 107.46 | 105.43 | 915701 |
| 1713480000 | 106.31 | 0.56 | 0.53 | 106.31 | 108.22 | 105.98 | 895201 |
| 1713393600 | 105.75 | -1.85 | -1.72 | 108.3 | 108.33 | 105.61 | 944221 |
| 1713307200 | 107.6 | 1.27 | 1.19 | 105.52 | 108.26 | 105.52 | 1025380 |
| 1713220800 | 106.33 | 0.74 | 0.70 | 108.33 | 108.97 | 106.25 | 1065252 |
| 1712961600 | 105.59 | -2.79 | -2.57 | 107 | 107.4 | 105.485 | 1078966 |
| 1712875200 | 108.38 | -1.37 | -1.25 | 110.2 | 110.41 | 108.12 | 1111499 |
| 1712788800 | 109.75 | -0.77 | -0.70 | 108.14 | 111.02 | 107.67 | 1592087 |
| 1712702400 | 110.52 | 1.19 | 1.09 | 110.3 | 110.69 | 108.96 | 1054972 |
| 1712616000 | 109.33 | 0.67 | 0.62 | 112.91 | 113.87 | 109.05 | 1514754 |
| 1712356800 | 108.66 | 2.27 | 2.13 | 106.39 | 108.795 | 106.02 | 1596147 |
| 1712270400 | 106.39 | 0.9 | 0.85 | 106.77 | 108.6763 | 104.92 | 2190177 |
| 1712184000 | 105.49 | -3.19 | -2.94 | 108.01 | 109.3 | 104.72 | 2385002 |
| 1712097600 | 108.68 | -31.05 | -22.22 | 111.5 | 113.32 | 105.39 | 6737442 |
| 1712011200 | 139.72999 | -0.88 | -0.63 | 140.52 | 141.15 | 138.29 | 2978541 |
| 1711665600 | 140.61 | 1.21 | 0.87 | 139.38999 | 140.75 | 139.1601 | 897676 |
| 1711579200 | 139.4 | 2.41 | 1.76 | 138.66 | 139.44999 | 136.63 | 896408 |
| 1711492800 | 136.99 | 2.22 | 1.65 | 136.54 | 137.88999 | 135.55 | 738127 |
| 1711406400 | 134.77 | 0.42 | 0.31 | 133.76 | 136.69999 | 133.76 | 811464 |
| 1711147200 | 134.35 | -3.6 | -2.61 | 136.65 | 136.91 | 134.03 | 740291 |
| 1711060800 | 137.94999 | 0.55 | 0.40 | 138.47999 | 138.69999 | 136.53 | 610709 |
| 1710974400 | 137.4 | 4.95 | 3.74 | 132.4 | 137.9 | 131.78 | 1006576 |
| 1710888000 | 132.44999 | 3.64 | 2.83 | 128.32 | 132.49 | 128.18 | 1174162 |
| 1710801600 | 128.81 | -2.11 | -1.61 | 130.97 | 131.71 | 128.505 | 965350 |
| 1710542400 | 130.91999 | -0.36 | -0.27 | 130.88999 | 131.93 | 130.36 | 1237010 |
| 1710456000 | 131.28 | -0.72 | -0.55 | 132.25 | 132.25 | 129.5 | 1095732 |
| 1710369600 | 132 | -0.37 | -0.28 | 132.29 | 133.47 | 131.35 | 1612641 |
| 1710283200 | 132.37 | 1.81 | 1.39 | 130.99 | 132.84 | 130 | 750086 |
| 1710196800 | 130.56 | -3.77 | -2.81 | 132.57 | 132.69 | 128.82 | 1126431 |
| 1709941200 | 134.33 | -1.17 | -0.86 | 136.36 | 137.13 | 133.235 | 640564 |
| 1709854800 | 135.5 | 0.08 | 0.06 | 136.07 | 136.33 | 133.86 | 737962 |
| 1709768400 | 135.41999 | -2.59 | -1.88 | 138.75 | 139.32 | 134.74 | 638365 |
| 1709682000 | 138.01 | 0.37 | 0.27 | 136.59 | 139.32 | 136.59 | 363759 |
| 1709595600 | 137.63999 | -0.2 | -0.15 | 138.72999 | 139.59 | 137.1 | 434209 |
| 1709336400 | 137.84 | 1.17 | 0.86 | 137.1 | 138.28 | 134.77 | 497894 |
| 1709250000 | 136.66999 | -0.27 | -0.20 | 137.22 | 137.72999 | 135.19 | 724174 |
| 1709163600 | 136.94 | -0.19 | -0.14 | 135.05 | 137.345 | 133.83 | 460971 |
| 1709077200 | 137.13 | 1.11 | 0.82 | 137.76 | 139.18 | 136.55009 | 638521 |
| 1708990800 | 136.02 | 0.07 | 0.05 | 135.99 | 137.81 | 134.86 | 521337 |
| 1708731600 | 135.94999 | 1.28 | 0.95 | 135 | 136.71 | 134.77 | 342523 |
| 1708645200 | 134.66999 | 3.47 | 2.64 | 134.66 | 136.36 | 133.36 | 506227 |
| 1708558800 | 131.19999 | 2.04 | 1.58 | 128.62 | 131.34 | 127.9 | 492192 |
| 1708472400 | 129.16 | -2.5 | -1.90 | 130.22 | 131.22 | 128.02 | 530904 |
| 1708126800 | 131.66 | 3.58 | 2.80 | 130.66 | 132.09 | 128.29 | 622551 |
| 1708040400 | 128.08 | -0.44 | -0.34 | 129.41999 | 129.78 | 127.855 | 594225 |
| 1707954000 | 128.52 | 1.22 | 0.96 | 129.07 | 129.24 | 126.32 | 564597 |
| 1707867600 | 127.3 | -2.31 | -1.78 | 126.43 | 127.56 | 124.88 | 538296 |
| 1707781200 | 129.61 | 1.85 | 1.45 | 127.76 | 130.94 | 127.5 | 735955 |
| 1707522000 | 127.76 | 0.7 | 0.55 | 126.42 | 127.94 | 125.76 | 656535 |
| 1707435600 | 127.06 | 7.27 | 6.07 | 122.75 | 128.69999 | 122.3 | 932300 |
| 1707349200 | 119.79 | -0.93 | -0.77 | 120.38 | 121.1 | 118.72 | 670326 |
| 1707262800 | 120.72 | -0.1 | -0.08 | 121.1 | 122.5 | 120.625 | 447449 |
| 1707176400 | 120.82 | -0.56 | -0.46 | 120 | 121.05 | 118.475 | 583236 |
| 1706917200 | 121.38 | -1.86 | -1.51 | 121.14 | 122.66 | 118.885 | 861474 |
| 1706830800 | 123.24 | 2.98 | 2.48 | 121.53 | 123.615 | 119.86 | 935505 |
| 1706744400 | 120.26 | -3.69 | -2.98 | 123.31 | 123.45 | 119.27 | 1025277 |
| 1706658000 | 123.95 | -2.08 | -1.65 | 125.5 | 125.68 | 123.51 | 760585 |
| 1706571600 | 126.03 | 2.67 | 2.16 | 123.13 | 126.3 | 122.37 | 768023 |
| 1706312400 | 123.36 | 3.98 | 3.33 | 121.24 | 124.14 | 120.5 | 1008180 |
| 1706226000 | 119.38 | 1.82 | 1.55 | 118 | 120.715 | 117.9 | 819659 |
| 1706139600 | 117.56 | -1.58 | -1.33 | 120.67 | 120.98 | 117.5 | 647871 |
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
