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 | -2.67 | -2.00842485332 | 132.94 | 133.705 | 128.09 | 1155204 | 130.63482289 | CS |
| 4 | 5.5 | 4.4081109241 | 124.77 | 133.78 | 120.97 | 1407344 | 127.31176184 | CS |
| 12 | 9.62 | 7.97347699959 | 120.65 | 133.78 | 119.31 | 1335014 | 125.34489214 | CS |
| 26 | 18.69 | 16.7503136763 | 111.58 | 133.78 | 96.455 | 1883429 | 118.54273091 | CS |
| 52 | 11.14 | 9.35112901872 | 119.13 | 133.78 | 79.04 | 2115883 | 105.24923309 | CS |
| 156 | 9.01 | 7.43031502556 | 121.26 | 135.69 | 79.04 | 1970824 | 107.93676232 | CS |
| 260 | 50.61 | 63.532513181 | 79.66 | 135.69 | 23.25 | 2369933 | 87.69469931 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 128.86 | -0.03 | -0.02 | 130.12 | 130.76 | 128.09 | 1290448 |
| 1720219200 | 128.88999 | -3.17 | -2.40 | 131.22999 | 132.44999 | 128.66999 | 1302496 |
| 1720040640 | 132.06 | -1.48 | -1.11 | 132.76 | 133.5 | 130.38 | 897558 |
| 1719960000 | 133.54 | 0.59 | 0.44 | 132.94 | 133.705 | 132.0062 | 1130314 |
| 1719873600 | 132.94999 | 2.14 | 1.64 | 132 | 133.78 | 131.21 | 1522046 |
| 1719614400 | 130.81 | 7.08 | 5.72 | 125.03 | 131.09 | 124.62 | 3669446 |
| 1719528000 | 123.73 | -1.62 | -1.29 | 125.35 | 125.46 | 122.34 | 2002481 |
| 1719441600 | 125.35 | -1.07 | -0.85 | 125.79 | 126.48 | 125.21 | 1690471 |
| 1719355200 | 126.42 | -1.25 | -0.98 | 127.4 | 127.475 | 125.95 | 1076727 |
| 1719268800 | 127.67 | 0.7 | 0.55 | 126.97 | 128.78 | 125.84 | 1127876 |
| 1719009600 | 126.97 | -0.81 | -0.63 | 128 | 128.1 | 126.06 | 1669463 |
| 1718923200 | 127.78 | 0.85 | 0.67 | 126.81 | 127.86 | 125.53 | 1068409 |
| 1718750400 | 126.93 | 1.22 | 0.97 | 126 | 127 | 125.55 | 995033 |
| 1718664000 | 125.71 | 3.71 | 3.04 | 121.82 | 125.85 | 121.66 | 1193567 |
| 1718404800 | 122 | -0.33 | -0.27 | 121.51 | 122.4 | 121.36 | 1384773 |
| 1718318400 | 122.33 | -1.34 | -1.08 | 123.12 | 123.6 | 120.97 | 1185062 |
| 1718232000 | 123.67 | 1.93 | 1.59 | 122.5 | 125.13 | 122.38 | 900657 |
| 1718145600 | 121.74 | -4.07 | -3.24 | 124.77 | 124.77 | 121.07 | 1225364 |
| 1718059200 | 125.81 | 0.91 | 0.73 | 124.29 | 125.93 | 123.03 | 1122781 |
| 1717800000 | 124.9 | 2.14 | 1.74 | 122.275 | 125.92 | 121.97 | 917291 |
| 1717713600 | 122.76 | 0.63 | 0.52 | 123 | 124.56 | 122.37 | 1264886 |
| 1717627200 | 122.13 | 1.03 | 0.85 | 121.24 | 122.13 | 120.36 | 900598 |
| 1717540800 | 121.1 | -1.71 | -1.39 | 121.88 | 122.9 | 120.2 | 1024752 |
| 1717454400 | 122.81 | 0.15 | 0.12 | 123 | 123.5 | 120.62 | 1171589 |
| 1717195200 | 122.66 | 1.55 | 1.28 | 121.29 | 122.97 | 120.72 | 3027985 |
| 1717108800 | 121.11 | -0.57 | -0.47 | 122.29 | 122.6 | 120.72 | 1499521 |
| 1717022400 | 121.68 | -0.14 | -0.11 | 120.44 | 121.815 | 119.95 | 1155792 |
| 1716936000 | 121.82 | -1.4 | -1.14 | 123.155 | 123.21 | 121.11 | 1003376 |
| 1716590400 | 123.22 | 0.41 | 0.33 | 123 | 124.3108 | 122.95 | 1003832 |
| 1716504000 | 122.81 | -1.5 | -1.21 | 124.33 | 124.33 | 121.34 | 994371 |
| 1716417600 | 124.31 | -0.87 | -0.69 | 124.48 | 125.93 | 123.64 | 1977438 |
| 1716331200 | 125.18 | 0.57 | 0.46 | 124.81 | 125.39 | 124.37 | 1032648 |
| 1716244800 | 124.61 | -0.81 | -0.65 | 125.55 | 126.04 | 124.2 | 698326 |
| 1715985600 | 125.42 | 0.61 | 0.49 | 125.39 | 125.55 | 124.66 | 1084113 |
| 1715899200 | 124.81 | -1.92 | -1.52 | 126.9 | 127.24 | 123.59 | 1706011 |
| 1715812800 | 126.73 | 2.33 | 1.87 | 125.67 | 126.73 | 125.23 | 1729666 |
| 1715726400 | 124.4 | 0.23 | 0.19 | 124.56 | 124.925 | 123.78 | 1053373 |
| 1715640000 | 124.17 | 0.77 | 0.62 | 124.37 | 124.68 | 123.52 | 1473076 |
| 1715380800 | 123.4 | -0.64 | -0.52 | 124.42 | 124.7 | 123.19 | 979142 |
| 1715294400 | 124.04 | 0.47 | 0.38 | 123.35 | 124.48 | 123.24 | 1134721 |
| 1715208000 | 123.57 | -0.04 | -0.03 | 122.92 | 124.0382 | 122.92 | 519589 |
| 1715121600 | 123.61 | -1.75 | -1.40 | 126.28 | 126.57 | 123.58 | 721011 |
| 1715035200 | 125.36 | 0.32 | 0.26 | 126.18 | 126.74 | 125.21 | 1153684 |
| 1714776000 | 125.04 | 0.53 | 0.43 | 125.61 | 125.635 | 123.9 | 810546 |
| 1714689600 | 124.51 | 0.93 | 0.75 | 124.86 | 125.43 | 123.8 | 1620581 |
| 1714603200 | 123.58 | -3.15 | -2.49 | 126.08 | 126.83 | 122.88 | 1947181 |
| 1714516800 | 126.73 | -1.27 | -0.99 | 127.13 | 127.84 | 126.51 | 1334546 |
| 1714430400 | 128 | 0.3 | 0.23 | 127.9 | 128.53 | 127.17 | 738151 |
| 1714171200 | 127.7 | 2.03 | 1.62 | 125.5 | 128.4 | 125.41 | 1154878 |
| 1714084800 | 125.67 | -3.35 | -2.60 | 128.675 | 128.88 | 125.6 | 1436279 |
| 1713998400 | 129.02 | -0.22 | -0.17 | 128.26 | 130.57499 | 127.58 | 1804542 |
| 1713912000 | 129.24 | 2.56 | 2.02 | 126.36 | 129.35 | 126.0001 | 1883410 |
| 1713825600 | 126.68 | 1.33 | 1.06 | 126.04 | 126.7 | 124.38 | 1136822 |
| 1713566400 | 125.35 | 1.08 | 0.87 | 125.66 | 126.15 | 123.8 | 1548535 |
| 1713480000 | 124.27 | 4.38 | 3.65 | 120.75 | 125.39 | 120.55 | 2285130 |
| 1713393600 | 119.89 | 0.32 | 0.27 | 120.91 | 121.4799 | 119.67 | 1743431 |
| 1713307200 | 119.57 | -1.74 | -1.43 | 120.65 | 120.78 | 119.31 | 970021 |
| 1713220800 | 121.31 | 0.4 | 0.33 | 122.74 | 123.21 | 120.47 | 786800 |
| 1712961600 | 120.91 | -2.03 | -1.65 | 121.84 | 122.32 | 120.51 | 1019796 |
| 1712875200 | 122.94 | -0.35 | -0.28 | 122.99 | 123.66 | 121.08 | 778883 |
| 1712788800 | 123.29 | -2.05 | -1.64 | 122.22 | 124.36 | 121.8 | 1335678 |
| 1712702400 | 125.34 | -0.37 | -0.29 | 125.8 | 126.43 | 124.86 | 935263 |
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
