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 | 6.3 | 6.01891659501 | 104.67 | 116.59 | 103 | 2445189 | 110.05747419 | CS |
| 4 | -3.89 | -3.38673167334 | 114.86 | 120.7299 | 100.1 | 2348312 | 109.60226079 | CS |
| 12 | -62.76 | -36.1250215852 | 173.73 | 190.38 | 100.1 | 2277535 | 133.95613507 | CS |
| 26 | -53.12 | -32.3724785179 | 164.09 | 219.77 | 100.1 | 1926942 | 156.29474047 | CS |
| 52 | 8.38 | 8.16843746954 | 102.59 | 221.8299 | 88.47 | 1716628 | 153.13001337 | CS |
| 156 | 82.03 | 283.448514167 | 28.94 | 221.8299 | 20.49 | 1082153 | 113.97266757 | CS |
| 260 | 93.48 | 534.476843911 | 17.49 | 221.8299 | 7.58 | 941297 | 84.47990213 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729032000 | 109.94 | -5.49 | -4.76 | 113.88 | 114.99 | 106.8401 | 3236040 |
| 1728945600 | 115.43 | 5.71 | 5.20 | 111.25 | 116.59 | 110.5 | 2991552 |
| 1728686400 | 109.72 | 2.26 | 2.10 | 107.4 | 110.7099 | 106.38 | 1994417 |
| 1728600000 | 107.46 | 2.05 | 1.94 | 104.44 | 107.9599 | 103 | 1750834 |
| 1728513600 | 105.41 | 1.4 | 1.35 | 104.67 | 108.22 | 104.41 | 2253101 |
| 1728427200 | 104.01 | 2.5 | 2.46 | 101.81 | 104.0799 | 100.6939 | 1422562 |
| 1728340800 | 101.51 | -4.38 | -4.14 | 105.01 | 105.12 | 100.1 | 2775804 |
| 1728081600 | 105.89 | 0.71 | 0.68 | 107.2 | 108.6 | 105.81 | 1313269 |
| 1727995200 | 105.18 | -0.44 | -0.42 | 105 | 106.15 | 103.3 | 1571898 |
| 1727908800 | 105.62 | -0.35 | -0.33 | 106.0401 | 107.025 | 105.3 | 1636359 |
| 1727822400 | 105.97 | -3.06 | -2.81 | 109.02 | 110.48 | 104.72 | 2648531 |
| 1727735520 | 109.03 | -3.53 | -3.14 | 114.5 | 116.5 | 108.02 | 3306450 |
| 1727476800 | 112.56 | 1.19 | 1.07 | 112.3 | 115.23 | 111.22 | 2571396 |
| 1727390400 | 111.37 | 1.78 | 1.62 | 111.81 | 113.3522 | 110.25 | 2375398 |
| 1727304000 | 109.59 | -1.83 | -1.64 | 111.66 | 112.8097 | 107.65 | 2840385 |
| 1727217600 | 111.42 | -0.41 | -0.37 | 114.81 | 115.7 | 110.46 | 2324147 |
| 1727131200 | 111.83 | -1.08 | -0.96 | 110.73 | 114.63 | 108.7716 | 2202875 |
| 1726872000 | 112.91 | -1.68 | -1.47 | 115.72 | 116.205 | 111.3 | 2979117 |
| 1726785600 | 114.59 | -0.06 | -0.05 | 119.47 | 120.7299 | 114.04 | 2278693 |
| 1726699200 | 114.65 | 2.22 | 1.97 | 114.86 | 118.48 | 112.85 | 2493421 |
| 1726612800 | 112.43 | -0.76 | -0.67 | 112.8066 | 115.4999 | 112.34 | 1623217 |
| 1726526400 | 113.19 | -3.44 | -2.95 | 110 | 116.72 | 109.35 | 2585137 |
| 1726267200 | 116.63 | 1.96 | 1.71 | 114.36 | 122.9899 | 114.36 | 2542511 |
| 1726180800 | 114.67 | 0.59 | 0.52 | 112.75 | 116.18 | 110.64 | 2368964 |
| 1726094400 | 114.08 | 3.62 | 3.28 | 110.61 | 114.8498 | 108.232 | 2937443 |
| 1726008000 | 110.46 | -3.52 | -3.09 | 114.625 | 117.663 | 108.375 | 3812324 |
| 1725921600 | 113.98 | -8.62 | -7.03 | 119.67 | 120.4089 | 112.9089 | 5484961 |
| 1725662400 | 122.6 | -13.09 | -9.65 | 135.865 | 135.885 | 122.29 | 4209425 |
| 1725576000 | 135.69 | -1.63 | -1.19 | 135.31 | 137.97999 | 134.9 | 1199572 |
| 1725489600 | 137.32 | -2.91 | -2.08 | 138.37 | 140.43 | 134.69999 | 1612034 |
| 1725403200 | 140.22999 | -9.56 | -6.38 | 145.0301 | 145.52 | 137.955 | 2501004 |
| 1725057600 | 149.79 | -0.28 | -0.19 | 151.3 | 151.94999 | 146.47 | 1256684 |
| 1724971200 | 150.07 | -3.25 | -2.12 | 152.34 | 155.3299 | 149 | 1362468 |
| 1724884800 | 153.32 | 2.04 | 1.35 | 156.24 | 159.22049 | 152.05 | 1557661 |
| 1724798400 | 151.28 | -4.81 | -3.08 | 155 | 155.18 | 148.78899 | 1803559 |
| 1724712000 | 156.09 | -14.86 | -8.69 | 162.34 | 162.34 | 152.84 | 3439685 |
| 1724452800 | 170.95 | 0.51 | 0.30 | 171.3 | 172.49 | 167.47 | 995730 |
| 1724366400 | 170.44 | 0.33 | 0.19 | 170.55 | 171.7 | 167.425 | 1230292 |
| 1724280000 | 170.11 | 8.78 | 5.44 | 163.19999 | 170.18 | 162.55 | 1620721 |
| 1724193600 | 161.33 | 1.24 | 0.77 | 160.6 | 162.19 | 156.34719 | 1487387 |
| 1724107200 | 160.09 | 0.89 | 0.56 | 162 | 172.247 | 160 | 2027393 |
| 1723848000 | 159.19999 | 3.66 | 2.35 | 154.65 | 159.29 | 153 | 2119945 |
| 1723761600 | 155.54 | 10.11 | 6.95 | 151.5 | 157.949 | 150.6 | 2633235 |
| 1723675200 | 145.43 | -3.21 | -2.16 | 148.33 | 150.27 | 143.26 | 1629100 |
| 1723588800 | 148.63999 | 5.01 | 3.49 | 145.28 | 150.0899 | 142 | 2560844 |
| 1723502400 | 143.63 | -17.2 | -10.69 | 158.58 | 158.62 | 142.69999 | 5158790 |
| 1723243200 | 160.83 | -27.12 | -14.43 | 167.89 | 169 | 155.6 | 7404318 |
| 1723156800 | 187.95 | 6.2 | 3.41 | 182.49 | 188.15 | 182.1 | 2560656 |
| 1723070400 | 181.75 | -1.99 | -1.08 | 187.16 | 190.38 | 180.2569 | 1394118 |
| 1722984000 | 183.74 | 8.09 | 4.61 | 181.23 | 186.75 | 175.65 | 1583458 |
| 1722897600 | 175.65 | 9.7 | 5.85 | 153.97 | 175.71 | 153.97 | 2274104 |
| 1722638400 | 165.94999 | -1.67 | -1.00 | 160.07 | 166.41 | 154.4 | 1743208 |
| 1722552000 | 167.62 | -4.96 | -2.87 | 173.25 | 176.72 | 163.62 | 1256541 |
| 1722465600 | 172.58 | 2.29 | 1.34 | 175.48 | 176.68 | 168.98 | 948838 |
| 1722379200 | 170.29 | -2.28 | -1.32 | 172.75 | 175.96 | 166 | 1338389 |
| 1722292800 | 172.57 | -10.25 | -5.61 | 183.78 | 184.91 | 171.37 | 1220800 |
| 1722033600 | 182.82 | 12.47 | 7.32 | 175 | 183.33 | 173.815 | 1520282 |
| 1721947200 | 170.35 | -4.16 | -2.38 | 174.36 | 174.41 | 165.16 | 1301925 |
| 1721860800 | 174.51 | -2.92 | -1.65 | 173.73 | 176.36 | 172.2 | 1101613 |
| 1721774400 | 177.43 | 7.57 | 4.45 | 174.76 | 180.6585 | 172.42 | 1500888 |
| 1721688000 | 169.865 | -7.66 | -4.31 | 177.53 | 178.6258 | 164.55 | 2141877 |
| 1721428800 | 177.52 | 6.58 | 3.85 | 171.19 | 177.98 | 170.55 | 1577854 |
| 1721342400 | 170.94 | 0.24 | 0.14 | 179.15 | 179.94 | 168.02 | 1971229 |
| 1721256000 | 170.7 | -18.32 | -9.69 | 182.7 | 185.24 | 170.55 | 1938448 |
| 1721169600 | 189.02 | -5.17 | -2.66 | 195.26 | 195.525 | 185.21 | 2045204 |
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
