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 | 2.76 | 2.18475421515 | 126.33 | 129.1 | 125.88 | 1507482 | 127.24150866 | FU |
| 4 | -1.21 | -0.928626247122 | 130.3 | 132.32 | 125.6 | 1606085 | 128.52017358 | FU |
| 12 | -1.82 | -1.39026812314 | 130.91 | 134.16 | 125.6 | 1615696 | 129.96762761 | FU |
| 26 | 13.99 | 12.1546481321 | 115.1 | 136.75 | 113.87 | 1639059 | 129.31570159 | FU |
| 52 | 24.65 | 23.6020681731 | 104.44 | 136.75 | 102.39 | 1637171 | 122.97366203 | FU |
| 156 | 7.81 | 6.43964379947 | 121.28 | 136.75 | 96.05 | 1986266 | 114.71549322 | FU |
| 260 | 32.11 | 33.109919571 | 96.98 | 136.75 | 61.6 | 1884978 | 110.02547622 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 129.09 | 2.22 | 1.75 | 127.79 | 129.1 | 127.63 | 1038440 |
| 1714080540 | 126.87 | -0.09 | -0.07 | 126.71 | 126.96 | 125.88 | 2201003 |
| 1713994200 | 126.96 | -0.33 | -0.26 | 127.49 | 127.71 | 126.1 | 1208903 |
| 1713907800 | 127.29 | -0.56 | -0.44 | 127.04 | 128.13 | 126.53 | 1608753 |
| 1713821340 | 127.85 | 0.41 | 0.32 | 127.7 | 128.31 | 126.83 | 1414749 |
| 1713562200 | 127.44 | 1.19 | 0.94 | 126.33 | 127.74 | 126.33 | 1104004 |
| 1713475800 | 126.25 | -0.24 | -0.19 | 126.75 | 127.37 | 125.6 | 1929155 |
| 1713389400 | 126.49 | 0.04 | 0.03 | 127.08 | 127.6 | 125.87 | 1315690 |
| 1713302940 | 126.45 | -1.14 | -0.89 | 126.6 | 127.45 | 125.95 | 2247921 |
| 1713216600 | 127.59 | -0.64 | -0.50 | 128.22999 | 128.53 | 127.27 | 1030401 |
| 1712957400 | 128.22999 | -1.61 | -1.24 | 129.84 | 129.94 | 127.88 | 1188135 |
| 1712870940 | 129.84 | -0.64 | -0.49 | 130.41999 | 130.41999 | 129.3 | 1104314 |
| 1712784540 | 130.47999 | -1.83 | -1.38 | 131.84 | 131.84 | 130.03 | 1400398 |
| 1712698140 | 132.31 | 0.96 | 0.73 | 131.62 | 132.32 | 131.49 | 1189167 |
| 1712611740 | 131.35 | 2.74 | 2.13 | 128.94999 | 131.51 | 128.94999 | 2031432 |
| 1712352600 | 128.61 | -0.95 | -0.73 | 129.79 | 129.79 | 128.6 | 1562435 |
| 1712266140 | 129.56 | 0.05 | 0.04 | 130.01 | 131.97999 | 129.44999 | 2242380 |
| 1712179740 | 129.51 | -0.31 | -0.24 | 129.84 | 130.01 | 128.44 | 1894448 |
| 1712093400 | 129.82 | 0.54 | 0.42 | 129.02 | 129.94 | 128.9 | 1705823 |
| 1712006940 | 129.28 | -0.52 | -0.40 | 130.3 | 130.96 | 129.04 | 2136495 |
| 1711661400 | 129.8 | -0.18 | -0.14 | 130.24 | 130.66999 | 129.56 | 1834532 |
| 1711574940 | 129.97999 | 0.83 | 0.64 | 129.15 | 130.07 | 128.47 | 1108597 |
| 1711488540 | 129.15 | -0.07 | -0.05 | 129.07 | 129.47 | 128.85 | 948982 |
| 1711402140 | 129.22 | 0.06 | 0.05 | 129.1 | 129.49 | 128.96 | 1240151 |
| 1711143000 | 129.16 | -1.22 | -0.94 | 130 | 130.19999 | 129.11 | 915275 |
| 1711056600 | 130.38 | -1.24 | -0.94 | 131.32 | 131.72999 | 130.38 | 950503 |
| 1710970200 | 131.62 | 1.89 | 1.46 | 129.86 | 131.69999 | 129.61 | 2108522 |
| 1710883740 | 129.72999 | 0.8 | 0.62 | 129.5 | 130.3 | 129.38 | 2408993 |
| 1710797400 | 128.93 | -0.07 | -0.05 | 129.61 | 129.82 | 128.51 | 5244444 |
| 1710538200 | 129 | -0.95 | -0.73 | 129.94999 | 130.24 | 128.72999 | 1894125 |
| 1710451740 | 129.94999 | -0.55 | -0.42 | 130.33 | 130.56 | 129.43 | 1776757 |
| 1710365400 | 130.5 | 0.53 | 0.41 | 129.44999 | 130.83 | 129.44999 | 1384693 |
| 1710278940 | 129.97 | 1.59 | 1.24 | 128.85 | 130.33 | 128.85 | 926214 |
| 1710192600 | 128.38 | -0.94 | -0.73 | 127.94 | 129.22999 | 127.94 | 1217552 |
| 1709933400 | 129.32 | -1.3 | -1.00 | 128.69999 | 129.82 | 128.04 | 1028799 |
| 1709847000 | 130.62 | -0.6 | -0.46 | 131 | 131.46 | 130.27 | 1453221 |
| 1709760540 | 131.22 | 0.93 | 0.71 | 130.41 | 131.61 | 130.41 | 1293119 |
| 1709674200 | 130.29 | -0.38 | -0.29 | 130.66999 | 131.28 | 130.08 | 1514233 |
| 1709587740 | 130.66999 | -0.73 | -0.56 | 131.32 | 131.54 | 130.52 | 2479776 |
| 1709328600 | 131.4 | 0 | 0.00 | 131.4 | 132 | 130.97 | 1336475 |
| 1709242200 | 131.4 | -1.07 | -0.81 | 131.9 | 132.18 | 130.93 | 1247252 |
| 1709155800 | 132.47 | -1.69 | -1.26 | 133.04 | 133.66 | 132.05 | 1147827 |
| 1709069400 | 134.16 | 2.31 | 1.75 | 132.25 | 134.16 | 132.25 | 1250002 |
| 1708983000 | 131.85 | 0.08 | 0.06 | 131.19999 | 132.28 | 131.19999 | 1466759 |
| 1708723800 | 131.77 | -0.78 | -0.59 | 132.55 | 132.93 | 131.36 | 1734107 |
| 1708637400 | 132.55 | 0.15 | 0.11 | 132.8 | 133.11 | 132.25 | 1600862 |
| 1708550940 | 132.4 | 0.24 | 0.18 | 132.52 | 132.52 | 131.58 | 2356611 |
| 1708464600 | 132.16 | 0.79 | 0.60 | 131.25 | 132.16 | 130.57 | 1586082 |
| 1708378200 | 131.37 | 0.42 | 0.32 | 130.76 | 131.37 | 130.34 | 1691796 |
| 1708119000 | 130.94999 | 1 | 0.77 | 130.16999 | 131.37 | 129.9 | 2750985 |
| 1708032600 | 129.94999 | 0.63 | 0.49 | 129.37 | 130.1 | 129.1 | 958821 |
| 1707946200 | 129.32 | -0.83 | -0.64 | 130.15 | 130.16 | 128.9 | 506575 |
| 1707514200 | 130.15 | -0.33 | -0.25 | 130.54 | 131.24 | 129.81 | 1623255 |
| 1707427800 | 130.47999 | -1.78 | -1.35 | 131.65 | 132.35 | 130.15 | 962305 |
| 1707341400 | 132.26 | -0.65 | -0.49 | 131.63 | 132.52 | 131.63 | 1191653 |
| 1707255000 | 132.91 | 3.11 | 2.40 | 130.02 | 132.91 | 130.02 | 3373576 |
| 1707168600 | 129.8 | 0.46 | 0.36 | 129.34 | 130.09 | 128.63 | 1465727 |
| 1706909400 | 129.34 | -1.56 | -1.19 | 130.91 | 131.22999 | 128.84 | 1599917 |
| 1706822940 | 130.9 | 0.85 | 0.65 | 130.05 | 130.9 | 129.51 | 372483 |
| 1706736600 | 130.05 | 0.5 | 0.39 | 129.57 | 131.88999 | 129.57 | 904395 |
| 1706650200 | 129.55 | -1.19 | -0.91 | 130.56 | 130.56 | 129.3 | 4221481 |
| 1706563800 | 130.74 | -0.46 | -0.35 | 131.11 | 131.35 | 130.12 | 900636 |
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
