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 | 3.71 | 3.02659487682 | 122.58 | 129.27 | 119.26 | 471292 | 122.25205573 | CS |
| 4 | -0.05 | -0.0395757479816 | 126.34 | 131.31 | 117.395 | 658864 | 122.99869335 | CS |
| 12 | 3.88 | 3.16967568009 | 122.41 | 138.81 | 102.155 | 940737 | 122.58375944 | CS |
| 26 | -27.71 | -17.9935064935 | 154 | 155.95 | 102.155 | 977405 | 130.45144657 | CS |
| 52 | 31.88 | 33.7676093634 | 94.41 | 173.1 | 91.3439 | 1194418 | 130.37033698 | CS |
| 156 | 36.19 | 40.166481687 | 90.1 | 173.1 | 55.25 | 1178761 | 114.14088606 | CS |
| 260 | -1.69 | -1.32051883107 | 127.98 | 181.83 | 55.25 | 1137164 | 110.1615146 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 126.29 | 2.2 | 1.77 | 125.69 | 127.285 | 125.16 | 390248 |
| 1735860900 | 124.09 | 2.5 | 2.06 | 121.435 | 126.8866 | 121.435 | 587358 |
| 1735688100 | 121.59 | 0.4 | 0.33 | 121.67 | 122.795 | 120.29 | 379064 |
| 1735601700 | 121.19 | -0.31 | -0.26 | 120.21 | 121.63 | 119.26 | 443943 |
| 1735342500 | 121.5 | -1.87 | -1.52 | 122.58 | 123.574 | 120.83 | 474802 |
| 1735256100 | 123.37 | 1.47 | 1.21 | 120.82 | 123.9 | 120.74 | 392803 |
| 1735077840 | 121.9 | 1.24 | 1.03 | 120.21 | 122.1808 | 120 | 204886 |
| 1734996900 | 120.66 | 1.69 | 1.42 | 119 | 121.065 | 117.395 | 508225 |
| 1734737700 | 118.97 | -0.5 | -0.42 | 119.59 | 121 | 118.56 | 1892959 |
| 1734651300 | 119.47 | -0.78 | -0.65 | 121.3743 | 122.5 | 117.97 | 1023112 |
| 1734564900 | 120.25 | -5.51 | -4.38 | 125.11 | 126.04 | 119.84 | 940981 |
| 1734478500 | 125.76 | -1.03 | -0.81 | 125.8 | 127.87 | 124.9006 | 556873 |
| 1734392100 | 126.79 | 3.08 | 2.49 | 123.42 | 128.72999 | 123.15 | 775124 |
| 1734132900 | 123.71 | -0.76 | -0.61 | 123.04 | 125.91 | 122.12 | 718226 |
| 1734046500 | 124.47 | -0.92 | -0.73 | 125.47 | 126.72 | 123.74 | 736708 |
| 1733960100 | 125.39 | -1.31 | -1.03 | 126.7 | 127.56 | 124.48 | 360647 |
| 1733873700 | 126.7 | -2.3 | -1.78 | 127.85 | 129.37 | 126 | 481420 |
| 1733787300 | 129 | 0.83 | 0.65 | 128.32499 | 131.31 | 127.8 | 763631 |
| 1733528100 | 128.16999 | 1.89 | 1.50 | 126.34 | 129.06 | 125.52 | 618785 |
| 1733441700 | 126.28 | -0.25 | -0.20 | 126 | 127.87 | 124.42 | 624823 |
| 1733355300 | 126.53 | 0.52 | 0.41 | 126.4406 | 127.96 | 124.81 | 485599 |
| 1733268900 | 126.01 | -1.94 | -1.52 | 127.275 | 128.49 | 125.02 | 1064362 |
| 1733182500 | 127.95 | -5.39 | -4.04 | 132.19999 | 132.19999 | 125.7 | 1116632 |
| 1732917840 | 133.34 | -4.6 | -3.33 | 137.58 | 138.81 | 133.15 | 766419 |
| 1732750500 | 137.94 | 7.44 | 5.70 | 130.94 | 138.10499 | 130 | 2913146 |
| 1732664100 | 130.5 | 15.85 | 13.82 | 116.11 | 131 | 116.11 | 3362966 |
| 1732577700 | 114.65 | 0.42 | 0.37 | 114.1 | 115.3 | 113 | 1347632 |
| 1732318500 | 114.23 | 3.73 | 3.38 | 110.95 | 114.83 | 110.85 | 902477 |
| 1732232100 | 110.5 | -0.36 | -0.32 | 110.87 | 111.78 | 109.0304 | 907569 |
| 1732145700 | 110.86 | 4.24 | 3.98 | 110.5 | 111.375 | 108.72 | 1180017 |
| 1732059300 | 106.62 | 1.95 | 1.86 | 103.75 | 106.99 | 103.625 | 1044355 |
| 1731972900 | 104.67 | 0.13 | 0.12 | 102.9 | 105.98 | 102.155 | 1226419 |
| 1731713700 | 104.54 | -4.57 | -4.19 | 108.54 | 108.7 | 102.57 | 1567634 |
| 1731627300 | 109.11 | -3.37 | -3.00 | 112.48 | 112.48 | 109.01 | 1446126 |
| 1731540900 | 112.48 | -1.84 | -1.61 | 113.63 | 116.3 | 111.53 | 958874 |
| 1731454500 | 114.32 | -3.52 | -2.99 | 118 | 118.725 | 114.12 | 1101349 |
| 1731368100 | 117.84 | -3.77 | -3.10 | 121.88 | 122.63 | 117.53 | 1132659 |
| 1731108900 | 121.61 | 1.19 | 0.99 | 121.9599 | 121.9599 | 116.32 | 1465381 |
| 1731022500 | 120.42 | -7.55 | -5.90 | 132.9999 | 132.9999 | 117.52 | 2364564 |
| 1730936100 | 127.97 | 2.96 | 2.37 | 125.95 | 128.32 | 122.45 | 1437687 |
| 1730849700 | 125.01 | 1.94 | 1.58 | 123 | 125.25 | 121.1765 | 820514 |
| 1730763300 | 123.07 | -0.22 | -0.18 | 123.3 | 124.03 | 121.0125 | 968206 |
| 1730500500 | 123.29 | -2.71 | -2.15 | 125.91 | 126.51 | 122.679 | 1139561 |
| 1730414100 | 126 | -1.78 | -1.39 | 127.32 | 128.19 | 125.92 | 648482 |
| 1730327700 | 127.78 | -2.43 | -1.87 | 129.32 | 130.85499 | 127.4 | 657819 |
| 1730241300 | 130.21 | -0.05 | -0.04 | 130.3 | 131.16999 | 129.2601 | 426716 |
| 1730154900 | 130.26 | -0.88 | -0.67 | 131.37 | 132.8 | 129.26 | 510382 |
| 1729895700 | 131.13999 | -0.88 | -0.67 | 132.1 | 133.36 | 130.93 | 849647 |
| 1729809300 | 132.02 | 2.14 | 1.65 | 129.9 | 132.88 | 129.53 | 733353 |
| 1729722900 | 129.88 | 1.46 | 1.14 | 131 | 131 | 126.78 | 734606 |
| 1729636500 | 128.41999 | 1.11 | 0.87 | 126.26 | 128.54 | 126.26 | 513581 |
| 1729550100 | 127.31 | 0.23 | 0.18 | 127.73 | 129.24 | 126.58 | 859173 |
| 1729290900 | 127.08 | 2.83 | 2.28 | 124.98 | 130.04 | 124.26 | 1028028 |
| 1729204500 | 124.25 | -1.67 | -1.33 | 125.6 | 127.18 | 124.21 | 895517 |
| 1729118100 | 125.92 | 2.19 | 1.77 | 123.66 | 126.345 | 123.66 | 612937 |
| 1729031700 | 123.73 | -0.64 | -0.51 | 124.37 | 124.98 | 123.22 | 656161 |
| 1728945300 | 124.37 | -0.14 | -0.11 | 124 | 124.94 | 122.74 | 414736 |
| 1728686100 | 124.51 | 2.1 | 1.72 | 122.41 | 125.96 | 122.17 | 876346 |
| 1728599700 | 122.41 | 4.42 | 3.75 | 119.69 | 124.66 | 118.43 | 1078092 |
| 1728513300 | 117.99 | -1.73 | -1.45 | 119.17 | 119.64 | 116.165 | 1099448 |
| 1728426900 | 119.72 | 1.93 | 1.64 | 117.86 | 120.89 | 117.86 | 792347 |
| 1728340500 | 117.79 | -2.61 | -2.17 | 120.32 | 121 | 116.58 | 878699 |
| 1728081300 | 120.4 | 1.64 | 1.38 | 120.07 | 121.88 | 118.63 | 883852 |
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
