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 | 3.44 | 2.7836219453 | 123.58 | 127.7 | 122.33 | 451355 | 124.20824017 | SP |
| 4 | -7.47 | -5.55431630605 | 134.49 | 134.49 | 122.33 | 370663 | 126.72434423 | SP |
| 12 | 3.82 | 3.10064935065 | 123.2 | 137.14 | 120.25 | 452615 | 130.7756287 | SP |
| 26 | 13.5 | 11.8921775899 | 113.52 | 137.14 | 106.93 | 424723 | 123.05898726 | SP |
| 52 | 39.41 | 44.9834493779 | 87.61 | 137.14 | 87.4792 | 358574 | 117.95611731 | SP |
| 156 | 36.78 | 40.7579787234 | 90.24 | 137.14 | 68.2151 | 161694 | 107.58940551 | SP |
| 260 | 66.08 | 108.434525763 | 60.94 | 137.14 | 39.36 | 129217 | 97.66181502 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 125.99 | 2.17 | 1.75 | 124.7315 | 126.01 | 124.0213 | 354280 |
| 1735860600 | 123.82 | 0.29 | 0.23 | 124.1955 | 125.3421 | 123.37 | 687136 |
| 1735687800 | 123.53 | -0.23 | -0.19 | 124.29 | 124.52 | 123.22 | 245964 |
| 1735601400 | 123.76 | -0.78 | -0.63 | 123.58 | 124.435 | 122.33 | 489551 |
| 1735342200 | 124.54 | -1.31 | -1.04 | 125.1 | 125.7481 | 123.64 | 358741 |
| 1735255800 | 125.85 | 0.38 | 0.30 | 124.88 | 126.02 | 124.66 | 251503 |
| 1735077840 | 125.47 | 1.1 | 0.88 | 124.63 | 125.47 | 124.2 | 300322 |
| 1734996600 | 124.37 | -0.29 | -0.23 | 124.27 | 124.42 | 123.04 | 246765 |
| 1734737400 | 124.66 | 1.03 | 0.83 | 123.12 | 125.93 | 123.12 | 288882 |
| 1734651000 | 123.63 | -0.28 | -0.23 | 124.871 | 125.99 | 123.61 | 415922 |
| 1734564600 | 123.91 | -5.33 | -4.12 | 129.63999 | 129.73769 | 123.57 | 587648 |
| 1734478200 | 129.24 | -1.83 | -1.40 | 130.27 | 130.4375 | 128.81 | 316953 |
| 1734391800 | 131.07 | 0.34 | 0.26 | 130.6617 | 131.61009 | 130.3 | 308295 |
| 1734132600 | 130.72999 | -0.67 | -0.51 | 131.53 | 131.865 | 130.1732 | 349773 |
| 1734046200 | 131.4 | -0.73 | -0.55 | 132.1222 | 132.3483 | 131.26 | 251658 |
| 1733959800 | 132.13 | 1.32 | 1.01 | 131.875 | 132.463 | 131.5429 | 291264 |
| 1733873400 | 130.81 | -0.87 | -0.66 | 131.2001 | 131.94 | 130.4201 | 393610 |
| 1733787000 | 131.68 | -2.51 | -1.87 | 134.49 | 134.49 | 131.43 | 392202 |
| 1733527800 | 134.19 | 0.08 | 0.06 | 135.01 | 135.19 | 133.8 | 423339 |
| 1733441400 | 134.11 | -1.27 | -0.94 | 135.16999 | 135.5 | 134 | 553949 |
| 1733355000 | 135.38 | 0.77 | 0.57 | 135.26 | 135.38 | 134.2501 | 458850 |
| 1733268600 | 134.61 | 0.25 | 0.19 | 135 | 135.2746 | 133.7307 | 476429 |
| 1733182200 | 134.36 | -0.97 | -0.72 | 135.61 | 135.635 | 134.3501 | 411991 |
| 1732917840 | 135.33 | 0.58 | 0.43 | 135.38999 | 136.24 | 135.18 | 317032 |
| 1732750200 | 134.75 | -1.32 | -0.97 | 136.58 | 137.13999 | 134.52 | 444212 |
| 1732663800 | 136.07 | -0.23 | -0.17 | 135.85 | 136.46 | 134.74 | 2910503 |
| 1732577400 | 136.3 | 1.95 | 1.45 | 135.43 | 137 | 135.43 | 4504424 |
| 1732318200 | 134.35 | 2.1 | 1.59 | 133.02 | 134.44 | 133.02 | 913873 |
| 1732231800 | 132.25 | 2.25 | 1.73 | 130.68 | 132.74 | 130.13229 | 566545 |
| 1732145400 | 130 | 1.26 | 0.98 | 129.56 | 130 | 128.52 | 341374 |
| 1732059000 | 128.74 | 0.63 | 0.49 | 127.05 | 128.74 | 126.74 | 181534 |
| 1731972600 | 128.11 | 0.21 | 0.16 | 128.08 | 128.69829 | 127.7 | 340067 |
| 1731713400 | 127.9 | -0.91 | -0.71 | 128.445 | 128.72999 | 127.34 | 380355 |
| 1731627000 | 128.81 | -1.13 | -0.87 | 130.697 | 130.697 | 128.35 | 245015 |
| 1731540600 | 129.94 | -0.86 | -0.66 | 131.16999 | 131.59 | 129.8101 | 540025 |
| 1731454200 | 130.8 | -1.15 | -0.87 | 131.55 | 132.3912 | 130.235 | 305326 |
| 1731367800 | 131.94999 | 1.42 | 1.09 | 131.88999 | 132.3 | 131.4713 | 412660 |
| 1731108600 | 130.53 | 0.76 | 0.59 | 129.94999 | 130.8896 | 129.6001 | 228548 |
| 1731022200 | 129.77 | 0.01 | 0.01 | 129.19 | 130.36 | 129.0063 | 398822 |
| 1730935800 | 129.76 | 5.6 | 4.51 | 128.87 | 129.866 | 127.44 | 421778 |
| 1730849400 | 124.16 | 2.51 | 2.06 | 121.35 | 124.16 | 121.35 | 191899 |
| 1730763000 | 121.65 | 0.32 | 0.26 | 121 | 122.5276 | 120.85 | 180691 |
| 1730500200 | 121.33 | 0.05 | 0.04 | 121.82 | 122.57 | 121.0901 | 203180 |
| 1730413800 | 121.28 | -1.26 | -1.03 | 122.63 | 123.0455 | 121.25 | 193456 |
| 1730327400 | 122.54 | -0.55 | -0.45 | 122.51 | 123.745 | 122.23 | 165395 |
| 1730241000 | 123.09 | 1.32 | 1.08 | 121.44 | 123.13 | 120.93 | 146018 |
| 1730154600 | 121.77 | 1.11 | 0.92 | 121.38 | 122.135 | 121.38 | 120832 |
| 1729895400 | 120.66 | -1.18 | -0.97 | 122.24 | 122.24 | 120.25 | 171332 |
| 1729809000 | 121.84 | 0.23 | 0.19 | 122.33 | 122.33 | 121.3458 | 126141 |
| 1729722600 | 121.61 | -0.8 | -0.65 | 121.96 | 122.5399 | 120.79 | 193602 |
| 1729636200 | 122.41 | -1.37 | -1.11 | 122.885 | 123.13 | 122.0074 | 206138 |
| 1729549800 | 123.78 | -1.09 | -0.87 | 124.85 | 125.02 | 123.34 | 269434 |
| 1729290600 | 124.87 | -0.16 | -0.13 | 125.14 | 125.2452 | 124.38 | 159653 |
| 1729204200 | 125.03 | 0.24 | 0.19 | 125.13 | 125.3752 | 124.76 | 187403 |
| 1729117800 | 124.79 | 0.98 | 0.79 | 124.29 | 125.13 | 124.1756 | 230114 |
| 1729031400 | 123.81 | -0.28 | -0.23 | 124 | 125.23 | 123.62 | 332063 |
| 1728945000 | 124.09 | 1.06 | 0.86 | 123.2 | 124.09 | 122.9532 | 136033 |
| 1728685800 | 123.03 | 2.48 | 2.06 | 120.95 | 123.03 | 120.95 | 235319 |
| 1728599400 | 120.55 | -1.17 | -0.96 | 120.97 | 120.97 | 119.99 | 131121 |
| 1728513000 | 121.72 | 0.86 | 0.71 | 120.86 | 121.89 | 120.718 | 175051 |
| 1728426600 | 120.86 | 0.62 | 0.52 | 120.33 | 121.23 | 120.1214 | 169401 |
| 1728340200 | 120.24 | -0.75 | -0.62 | 120.66 | 120.66 | 119.4775 | 113202 |
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
