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 | 8.07 | 6.66391412056 | 121.1 | 130.77 | 121.03 | 221465025 | 126.27594664 | CS |
| 4 | 7.39 | 6.06831992117 | 121.78 | 140.75 | 118.04 | 322593748 | 126.57074298 | CS |
| 12 | 42.69299871 | 49.3691942056 | 86.47700129 | 140.75 | 75.60600113 | 137692563 | 119.64657504 | CS |
| 26 | 76.76899922 | 146.502925664 | 52.40100078 | 140.75 | 51.69050077 | 91672380 | 106.51496285 | CS |
| 52 | 86.67399937 | 203.958015072 | 42.49600063 | 140.75 | 39.23001058 | 68693380 | 85.9807277 | CS |
| 156 | 109.2014997 | 546.868808671 | 19.9685003 | 140.75 | 10.81400016 | 54667816 | 48.82656024 | CS |
| 260 | 125.28224994 | 3222.48724858 | 3.88775006 | 140.75 | 3.67500005 | 36626197 | 44.34102628 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 128.19999 | 2.37 | 1.88 | 127.49 | 130.77 | 127.04 | 236739699 |
| 1720218900 | 125.83 | -2.45 | -1.91 | 127.4 | 128.85 | 125.68 | 213462227 |
| 1720040640 | 128.28 | 5.61 | 4.57 | 121.69 | 128.28 | 121.36 | 215802687 |
| 1719959700 | 122.67 | -1.63 | -1.31 | 121.1 | 123.41 | 121.03 | 219855487 |
| 1719873300 | 124.3 | 0.31 | 0.25 | 123.47 | 124.84 | 118.83 | 283382517 |
| 1719614100 | 123.99 | 0 | 0.00 | 123.99 | 123.99 | 123.99 | 0 |
| 1719527700 | 123.99 | -2.41 | -1.91 | 124.09 | 126.405 | 122.92 | 251852849 |
| 1719441300 | 126.4 | 0.31 | 0.25 | 126.13 | 128.12 | 122.6 | 360689761 |
| 1719354900 | 126.09 | 7.98 | 6.76 | 121.07 | 126.5 | 119.35 | 423845575 |
| 1719268500 | 118.11 | -8.46 | -6.68 | 123.24 | 124.46 | 118.04 | 473783812 |
| 1719009300 | 126.57 | -4.21 | -3.22 | 127.12 | 130.63 | 124.3 | 657161051 |
| 1718922900 | 130.78 | -4.8 | -3.54 | 139.8 | 140.75 | 129.57 | 516480643 |
| 1718750100 | 135.58 | 4.6 | 3.51 | 131.19 | 136.33 | 130.69 | 292763468 |
| 1718663700 | 130.97999 | -0.9 | -0.68 | 132.97999 | 133.72999 | 129.58009 | 270620174 |
| 1718404500 | 131.88 | 2.27 | 1.75 | 129.97999 | 132.835 | 128.32 | 308169532 |
| 1718318100 | 129.61 | 4.41 | 3.52 | 129.38999 | 129.8 | 127.16 | 259711750 |
| 1718231700 | 125.2 | 4.29 | 3.55 | 123.05 | 126.88 | 122.57 | 298444213 |
| 1718145300 | 120.91 | -0.88 | -0.72 | 121.78 | 122.87 | 118.74 | 222010414 |
| 1718058900 | 121.79 | 0.9 | 0.75 | 120.36 | 123.1 | 117.01 | 313590236 |
| 1717799700 | 120.888 | -0.11 | -0.09 | 119.8 | 121.69171 | 118.025 | 411192352 |
| 1717713300 | 120.998 | -1.44 | -1.18 | 124.052 | 125.587 | 118.32 | 662958528 |
| 1717626900 | 122.44 | 6 | 5.16 | 118.371 | 122.4495 | 117.468 | 524728160 |
| 1717540500 | 116.437 | 1.44 | 1.25 | 115.69 | 116.6 | 114.06 | 403344864 |
| 1717454100 | 115 | 5.37 | 4.90 | 113.621 | 115 | 112.004 | 436621472 |
| 1717194900 | 109.633 | -0.87 | -0.78 | 112.535 | 112.717 | 106.94 | 611737664 |
| 1717108500 | 110.5 | -4.33 | -3.77 | 114.682 | 115.764 | 109.746 | 485409184 |
| 1717022100 | 114.825 | 0.92 | 0.81 | 113.04 | 115.492 | 110.90202 | 555805504 |
| 1716935700 | 113.901 | 7.43 | 6.98 | 110.208 | 114.939 | 109.888 | 647238912 |
| 1716590100 | 106.469 | 2.67 | 2.57 | 104.4 | 106.47 | 103 | 427447264 |
| 1716503700 | 103.799 | 8.85 | 9.32 | 102.021 | 106.32 | 101.522 | 833513216 |
| 1716417300 | 94.950001 | -0.44 | -0.46 | 95.479001 | 96.017001 | 93.249001 | 541891968 |
| 1716330900 | 95.386001 | 0.61 | 0.64 | 93.599001 | 95.400001 | 93.180001 | 327966784 |
| 1716244500 | 94.780001 | 2.3 | 2.49 | 93.750001 | 95.200001 | 93.440001 | 317858208 |
| 1715985300 | 92.479001 | -1.88 | -1.99 | 94.369001 | 94.740001 | 91.808001 | 359417824 |
| 1715898900 | 94.359001 | -0.27 | -0.29 | 94.920001 | 95.818991 | 94.103001 | 323316128 |
| 1715812500 | 94.630001 | 3.27 | 3.58 | 92.482001 | 94.861001 | 91.600001 | 416507424 |
| 1715726100 | 91.356001 | 0.96 | 1.06 | 89.599001 | 91.651001 | 88.945001 | 295855936 |
| 1715639700 | 90.399001 | 0.52 | 0.58 | 90.483001 | 90.996001 | 88.529001 | 288923968 |
| 1715380500 | 89.878001 | 1.13 | 1.27 | 90.290001 | 91.401001 | 89.227001 | 334644704 |
| 1715294100 | 88.747001 | -1.67 | -1.84 | 90.538001 | 91.060001 | 88.231001 | 379627200 |
| 1715207700 | 90.412001 | -0.14 | -0.16 | 89.501001 | 91.188001 | 89.426151 | 324944480 |
| 1715121300 | 90.554001 | -1.59 | -1.72 | 91.077001 | 91.780991 | 89.011001 | 436641344 |
| 1715034900 | 92.140001 | 3.35 | 3.77 | 89.390001 | 92.220001 | 89.059001 | 372799808 |
| 1714775700 | 88.789001 | 2.97 | 3.46 | 87.747001 | 89.281001 | 87.040011 | 397573984 |
| 1714689300 | 85.817001 | 2.78 | 3.34 | 84.439001 | 86.237001 | 83.200001 | 377571904 |
| 1714602900 | 83.041001 | -3.36 | -3.89 | 85.140001 | 86.000001 | 81.254561 | 558151936 |
| 1714516500 | 86.402001 | -1.36 | -1.54 | 87.208001 | 88.813001 | 86.300001 | 360094080 |
| 1714430100 | 87.757001 | 0.02 | 0.03 | 87.600001 | 87.982001 | 85.266001 | 388147680 |
| 1714170900 | 87.735001 | 5.1 | 6.18 | 83.825001 | 88.330931 | 83.387001 | 549914880 |
| 1714084500 | 82.632001 | 2.96 | 3.71 | 78.943001 | 83.322991 | 78.223001 | 422768544 |
| 1713998100 | 79.677001 | -2.75 | -3.33 | 83.954001 | 84.082001 | 79.183001 | 510274944 |
| 1713911700 | 82.423001 | 2.91 | 3.65 | 80.773001 | 82.769001 | 80.264001 | 436430880 |
| 1713825300 | 79.518001 | 3.32 | 4.35 | 78.118001 | 80.073001 | 76.400001 | 595466880 |
| 1713566100 | 76.200001 | -8.47 | -10.00 | 83.174001 | 84.324001 | 75.606001 | 873604864 |
| 1713479700 | 84.671001 | 0.64 | 0.76 | 84.981001 | 86.176501 | 82.403001 | 446472384 |
| 1713393300 | 84.035001 | -3.38 | -3.87 | 88.307001 | 88.770001 | 83.950001 | 493774368 |
| 1713306900 | 87.415001 | 1.41 | 1.64 | 86.477001 | 88.114001 | 86.068011 | 369163872 |
| 1713220500 | 86.001001 | -2.19 | -2.48 | 89.099001 | 90.613001 | 85.943691 | 441688032 |
| 1712961300 | 88.186001 | -2.43 | -2.68 | 89.699001 | 90.125301 | 87.538041 | 425428960 |
| 1712874900 | 90.616001 | 3.58 | 4.11 | 87.420001 | 90.738991 | 86.926001 | 430029280 |
| 1712788500 | 87.039001 | 1.69 | 1.97 | 83.926001 | 87.398451 | 83.709001 | 430874240 |
| 1712702100 | 85.354001 | -1.78 | -2.04 | 87.442001 | 87.604681 | 83.022001 | 502236032 |
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
