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 | -10.99 | -8.08801884015 | 135.88 | 136.06 | 116.74 | 711488 | 121.65207283 | CS |
| 4 | -17.61 | -12.3578947368 | 142.5 | 158.75 | 116.74 | 640674 | 136.57138861 | CS |
| 12 | 15.81 | 14.4939493949 | 109.08 | 158.75 | 108.36 | 554924 | 130.58194808 | CS |
| 26 | -6.11 | -4.6641221374 | 131 | 158.75 | 93.77 | 598681 | 120.18638586 | CS |
| 52 | -69.62 | -35.7925042414 | 194.51 | 201 | 93.77 | 604812 | 133.32280078 | CS |
| 156 | 85.8 | 219.493476592 | 39.09 | 201 | 37.91 | 505413 | 107.1099742 | CS |
| 260 | 108.71 | 671.878862794 | 16.18 | 201 | 12.99 | 420637 | 84.51872474 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 117.36 | -5.63 | -4.58 | 123.65 | 124 | 116.74 | 856628 |
| 1722292500 | 122.99 | -0.56 | -0.45 | 125 | 128.69999 | 122.4606 | 452830 |
| 1722033300 | 123.55 | 3.31 | 2.75 | 124.26 | 125.87 | 121.91 | 593259 |
| 1721946900 | 120.24 | -5.39 | -4.29 | 124.2 | 126.305 | 118.47 | 913439 |
| 1721860500 | 125.63 | -10.75 | -7.88 | 133.91 | 136.06 | 125.46 | 809773 |
| 1721774100 | 136.38 | -0.53 | -0.39 | 134.22999 | 137.99 | 134.22999 | 402911 |
| 1721687700 | 136.91 | 8.95 | 6.99 | 131.09 | 137.22989 | 130.11 | 729554 |
| 1721428500 | 127.96 | -6.13 | -4.57 | 134.5 | 134.5 | 127.5 | 643769 |
| 1721342100 | 134.09 | -0.65 | -0.48 | 137.55 | 138.74 | 131.38 | 621666 |
| 1721255700 | 134.74 | -12.63 | -8.57 | 142.15 | 143.06 | 134.51 | 1086942 |
| 1721169300 | 147.37 | -0.5 | -0.34 | 149.27 | 151.58 | 146.0401 | 463064 |
| 1721082900 | 147.87 | -0.87 | -0.58 | 151.62 | 152.65 | 146.4076 | 503662 |
| 1720823700 | 148.74 | 4.17 | 2.88 | 148.69999 | 153.69999 | 145.5901 | 644013 |
| 1720737300 | 144.57 | -10.45 | -6.74 | 158.75 | 158.75 | 144.53 | 841590 |
| 1720650900 | 155.02 | 3.96 | 2.62 | 153.79 | 158.61 | 151.66999 | 812518 |
| 1720564500 | 151.06 | 7.43 | 5.17 | 146.97999 | 151.9999 | 144.01 | 954296 |
| 1720478100 | 143.63 | 1.82 | 1.28 | 143 | 145.88 | 142.93 | 515630 |
| 1720218900 | 141.81 | 0.06 | 0.04 | 142.57 | 148.4699 | 141.5 | 524331 |
| 1720040640 | 141.75 | 0.53 | 0.38 | 142.5 | 144.11 | 140.77 | 282211 |
| 1719959700 | 141.22 | 0.53 | 0.38 | 140 | 144.91 | 139 | 368245 |
| 1719873300 | 140.69 | 1.27 | 0.91 | 142.19 | 143.02 | 139.24 | 457748 |
| 1719614100 | 139.41999 | 0 | 0.00 | 139.41999 | 139.41999 | 139.41999 | 0 |
| 1719527700 | 139.41999 | 0.25 | 0.18 | 141 | 144.68 | 138.47999 | 464840 |
| 1719441300 | 139.16999 | -1.99 | -1.41 | 141 | 143.3 | 137.56 | 542154 |
| 1719354900 | 141.16 | 5.57 | 4.11 | 136.79 | 141.33 | 133.96 | 440337 |
| 1719268500 | 135.59 | -2.09 | -1.52 | 137.47999 | 139.15 | 135.04 | 397578 |
| 1719009300 | 137.68 | 1.66 | 1.22 | 134.99 | 138.29 | 130.1 | 806199 |
| 1718922900 | 136.02 | -4.63 | -3.29 | 141.5 | 142.77 | 135.56 | 675475 |
| 1718750100 | 140.65 | 2.63 | 1.91 | 138.02 | 142.27 | 135.885 | 579926 |
| 1718663700 | 138.02 | -0.71 | -0.51 | 138.99 | 138.99 | 133.58099 | 516498 |
| 1718404500 | 138.72999 | -2.43 | -1.72 | 139 | 140.5175 | 136.61 | 474887 |
| 1718318100 | 141.16 | 4.59 | 3.36 | 136 | 145.25 | 136 | 924447 |
| 1718231700 | 136.57 | 8.29 | 6.46 | 130.47 | 137.53 | 130.47 | 699859 |
| 1718145300 | 128.28 | 1.08 | 0.85 | 126.19 | 128.99 | 124.49 | 352134 |
| 1718058900 | 127.2 | 2.24 | 1.79 | 123.09 | 128.66 | 122.855 | 549097 |
| 1717799700 | 124.96 | -2.36 | -1.85 | 127.32 | 127.8399 | 123.9501 | 471082 |
| 1717713300 | 127.32 | 0.19 | 0.15 | 127.01 | 128.6294 | 125.1493 | 887516 |
| 1717626900 | 127.13 | 15.84 | 14.23 | 113 | 127.59 | 113 | 1232705 |
| 1717540500 | 111.29 | -0.25 | -0.22 | 111.82 | 112.14 | 109.665 | 457699 |
| 1717454100 | 111.54 | -0.95 | -0.84 | 114.99 | 114.99 | 109.545 | 324150 |
| 1717194900 | 112.49 | -1.19 | -1.05 | 113.97 | 115.1 | 108.36 | 484043 |
| 1717108500 | 113.68 | 0.79 | 0.70 | 113.73 | 115.36 | 113.08 | 293755 |
| 1717022100 | 112.89 | -2.44 | -2.12 | 113.01 | 115.3799 | 112.79 | 397734 |
| 1716935700 | 115.33 | 3.96 | 3.56 | 112 | 115.865 | 110.99 | 428927 |
| 1716590100 | 111.37 | 2.11 | 1.93 | 110.92 | 111.765 | 109.13 | 349565 |
| 1716503700 | 109.26 | -4.32 | -3.80 | 114.83 | 114.9706 | 108.71 | 447280 |
| 1716417300 | 113.58 | 1.39 | 1.24 | 113.08 | 114.465 | 111.94 | 333116 |
| 1716330900 | 112.19 | -3 | -2.60 | 112.99 | 113.82 | 111.91 | 337251 |
| 1716244500 | 115.19 | 1.96 | 1.73 | 113.23 | 117.2 | 113.23 | 339523 |
| 1715985300 | 113.23 | -0.34 | -0.30 | 114.5 | 114.615 | 112.12 | 288882 |
| 1715898900 | 113.57 | 0.63 | 0.56 | 113.26 | 114.9609 | 113.07 | 412183 |
| 1715812500 | 112.94 | 0.79 | 0.70 | 114 | 114 | 111.34 | 534148 |
| 1715726100 | 112.15 | 0.19 | 0.17 | 112.83 | 113.8 | 112.08 | 382749 |
| 1715639700 | 111.96 | -1.83 | -1.61 | 114.55 | 114.9988 | 111.56 | 379428 |
| 1715380500 | 113.79 | 0.75 | 0.66 | 113.93 | 115 | 111.52 | 564449 |
| 1715294100 | 113.04 | 1.58 | 1.42 | 112.04 | 113.56 | 110.83 | 450092 |
| 1715207700 | 111.46 | 0.19 | 0.17 | 109.08 | 111.49 | 108.9541 | 321973 |
| 1715121300 | 111.27 | -2.16 | -1.90 | 113.41 | 114.48 | 111.27 | 360920 |
| 1715034900 | 113.43 | 1.98 | 1.78 | 112.5 | 113.59 | 111.7 | 364187 |
| 1714775700 | 111.45 | 4.81 | 4.51 | 110.81 | 114.16 | 110.11 | 763595 |
| 1714689300 | 106.64 | 4.94 | 4.86 | 100.5 | 108.56 | 99.73 | 1014807 |
| 1714602900 | 101.7 | -1.82 | -1.76 | 101.55 | 105.98 | 100.18 | 892326 |
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
