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 | 0.615 | 0.487766189475 | 126.085 | 131.88 | 125.77 | 1458794 | 129.24052054 | CS |
| 4 | 16.66 | 15.1399491094 | 110.04 | 133.34 | 110.04 | 2761546 | 122.42145045 | CS |
| 12 | -2.63 | -2.03355756592 | 129.33 | 135.36 | 101.88 | 2376896 | 116.51773746 | CS |
| 26 | -21.38 | -14.4381415451 | 148.08 | 163.205 | 101.88 | 2147784 | 124.71499533 | CS |
| 52 | 19.87 | 18.5996442947 | 106.83 | 163.205 | 92.2901 | 2090903 | 120.81699489 | CS |
| 156 | -40.07 | -24.027103196 | 166.77 | 167.69 | 67.81 | 1845920 | 108.69201749 | CS |
| 260 | 57.54 | 83.1983805668 | 69.16 | 168.91 | 42.87 | 1847995 | 104.52653958 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 126.7 | -1.84 | -1.43 | 125.73 | 128.26 | 124.67 | 1876463 |
| 1735342500 | 128.54 | -2.3 | -1.76 | 129.62 | 130.04 | 127.615 | 1635131 |
| 1735256100 | 130.84 | 0.88 | 0.68 | 129.63999 | 131.88 | 128.88999 | 1397947 |
| 1735077840 | 129.96 | 1.49 | 1.16 | 128.91999 | 130.1665 | 128.4 | 716893 |
| 1734996900 | 128.47 | 2.52 | 2.00 | 126.085 | 128.87 | 125.77 | 2073578 |
| 1734737700 | 125.95 | 0.76 | 0.61 | 124.825 | 129.04 | 123.46 | 7006265 |
| 1734651300 | 125.19 | 1.42 | 1.15 | 127.75 | 129 | 124.73 | 2907970 |
| 1734564900 | 123.77 | -4.24 | -3.31 | 129.94 | 133.34 | 122.94 | 3461156 |
| 1734478500 | 128.01 | -1.47 | -1.14 | 128.75 | 130.28 | 126.73 | 2246698 |
| 1734392100 | 129.47999 | 6.26 | 5.08 | 128 | 130.19999 | 125.03 | 3425712 |
| 1734132900 | 123.22 | 2.27 | 1.88 | 123.32 | 124.42 | 121.81 | 3922940 |
| 1734046500 | 120.95 | 0.75 | 0.62 | 119 | 121.565 | 117.79 | 2203123 |
| 1733960100 | 120.2 | 3.17 | 2.71 | 118.26 | 121.36 | 118.03 | 2340280 |
| 1733873700 | 117.03 | -2.53 | -2.12 | 120.48 | 120.48 | 116.1349 | 2267230 |
| 1733787300 | 119.56 | 1.05 | 0.89 | 118.1662 | 122.615 | 117.7 | 2762842 |
| 1733528100 | 118.51 | 4.79 | 4.21 | 115.4 | 119.78 | 114.58 | 3432153 |
| 1733441700 | 113.72 | -3.17 | -2.71 | 116.75 | 117.08 | 113.03 | 1818708 |
| 1733355300 | 116.89 | 1.42 | 1.23 | 117.83 | 117.83 | 114.6607 | 2573603 |
| 1733268900 | 115.47 | 2.27 | 2.01 | 111.96 | 116.1 | 111.225 | 2654448 |
| 1733182500 | 113.2 | 3.2 | 2.91 | 110.68 | 113.85 | 110.5 | 2761600 |
| 1732917840 | 109.996 | 1.91 | 1.76 | 109.95 | 112.32 | 109.91 | 1430722 |
| 1732750500 | 108.09 | -0.97 | -0.89 | 109.53 | 109.78 | 106.13 | 1363515 |
| 1732664100 | 109.06 | -1.61 | -1.45 | 111.83 | 112.1299 | 108.07 | 1733557 |
| 1732577700 | 110.67 | 2.46 | 2.27 | 110.105 | 112.28 | 109.335 | 2091091 |
| 1732318500 | 108.21 | 2.69 | 2.55 | 105.12 | 108.25 | 105.12 | 1647863 |
| 1732232100 | 105.52 | 1.94 | 1.87 | 104.54 | 105.965 | 103.4 | 2555580 |
| 1732145700 | 103.58 | 0.78 | 0.76 | 102.375 | 103.79 | 101.88 | 2298161 |
| 1732059300 | 102.8 | -1.35 | -1.30 | 103.55 | 103.92 | 102.3 | 2020683 |
| 1731972900 | 104.15 | 1.57 | 1.53 | 102.4 | 104.36 | 102.36 | 2863924 |
| 1731713700 | 102.58 | -3.94 | -3.70 | 104.06 | 105.26 | 102.25 | 3010380 |
| 1731627300 | 106.52 | 0.14 | 0.13 | 107.7 | 108.15 | 106.18 | 1473512 |
| 1731540900 | 106.38 | -1.95 | -1.80 | 107.99 | 108.64 | 106 | 1771051 |
| 1731454500 | 108.33 | -0.48 | -0.44 | 109.91 | 110.23 | 107.16 | 2207649 |
| 1731368100 | 108.81 | -2.08 | -1.88 | 110.095 | 110.11 | 107 | 2009985 |
| 1731108900 | 110.89 | -0.75 | -0.67 | 110.925 | 111.28 | 109.525 | 1698751 |
| 1731022500 | 111.64 | 2.64 | 2.42 | 111.14 | 112.44 | 110.61 | 1734539 |
| 1730936100 | 109 | 3.55 | 3.37 | 109.05 | 109.84 | 107.14 | 2226988 |
| 1730849700 | 105.45 | 1.18 | 1.13 | 103.86 | 105.56 | 103.72 | 3247980 |
| 1730763300 | 104.27 | -2.22 | -2.08 | 104.93 | 106.13 | 104.065 | 1818196 |
| 1730500500 | 106.49 | 0.28 | 0.26 | 106.68 | 107.82 | 106.11 | 2291818 |
| 1730414100 | 106.21 | -3.27 | -2.99 | 109.06 | 109.5 | 105.53 | 3381452 |
| 1730327700 | 109.48 | -3.76 | -3.32 | 111.48 | 112.77 | 109.42 | 2852370 |
| 1730241300 | 113.24 | 1.91 | 1.72 | 111.1 | 113.8 | 111 | 2268365 |
| 1730154900 | 111.33 | -0.42 | -0.38 | 111.85 | 112.0058 | 110.22 | 2635528 |
| 1729895700 | 111.75 | 1.03 | 0.93 | 111.19 | 113.52 | 110.99 | 3572848 |
| 1729809300 | 110.72 | -13.71 | -11.02 | 118.2 | 118.25 | 109.53 | 7078273 |
| 1729722900 | 124.43 | -0.93 | -0.74 | 124.61 | 126.55 | 122.535 | 2782239 |
| 1729636500 | 125.36 | -0.57 | -0.45 | 125.55 | 126.26 | 124.96 | 2213998 |
| 1729550100 | 125.93 | -0.11 | -0.09 | 125.69 | 126.39 | 124.53 | 2303105 |
| 1729290900 | 126.04 | -1.17 | -0.92 | 127.83 | 128.135 | 125.23 | 1729390 |
| 1729204500 | 127.21 | 0.21 | 0.17 | 130.19 | 130.75 | 127.12 | 1915921 |
| 1729118100 | 127 | -0.36 | -0.28 | 130.88 | 130.88 | 126.77 | 1466381 |
| 1729031700 | 127.36 | -6.28 | -4.70 | 133.53 | 135.36 | 126.58 | 2842998 |
| 1728945300 | 133.63999 | 1.73 | 1.31 | 131.68 | 134.16 | 131.60499 | 1423731 |
| 1728686100 | 131.91 | 2.97 | 2.30 | 128.3 | 132.22999 | 128.3 | 1177737 |
| 1728599700 | 128.94 | -1.53 | -1.17 | 129.11 | 129.38 | 127.2703 | 977081 |
| 1728513300 | 130.47 | 1.07 | 0.83 | 129.13999 | 131.29287 | 129.10499 | 1434357 |
| 1728426900 | 129.4 | -0.11 | -0.08 | 129.77 | 130.32 | 128.29 | 1046409 |
| 1728340500 | 129.51 | -0.99 | -0.76 | 129.33 | 131.07499 | 128.24 | 918380 |
| 1728081300 | 130.5 | 1.49 | 1.15 | 132.18 | 132.18 | 129.25 | 1234605 |
| 1727994900 | 129.01 | -2.43 | -1.85 | 129.65 | 132.5 | 128.37 | 1405520 |
| 1727908500 | 131.44 | 2.45 | 1.90 | 129.5445 | 134 | 128.907 | 1299002 |
| 1727822100 | 128.99 | -4.94 | -3.69 | 132.8 | 133.85 | 127.82 | 2147833 |
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
