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 | -3.63 | -2.82138970931 | 128.66 | 129.2989 | 124.55 | 152050 | 126.81760135 | DR |
| 4 | 2.43 | 1.98205546493 | 122.6 | 131.68 | 122.26 | 124716 | 126.75565949 | DR |
| 12 | 13.05 | 11.6538667619 | 111.98 | 131.68 | 108 | 117849 | 118.74227331 | DR |
| 26 | 19.97 | 19.0081857986 | 105.06 | 131.68 | 91.565 | 165511 | 107.37313586 | DR |
| 52 | 33.55 | 36.6746829908 | 91.48 | 131.68 | 89.02 | 166127 | 103.90142994 | DR |
| 156 | 65.81 | 111.127997298 | 59.22 | 131.68 | 47.06 | 169894 | 78.61597534 | DR |
| 260 | 58.7 | 88.4969093924 | 66.33 | 131.68 | 25.385 | 188656 | 67.37655544 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 124.64 | -2.77 | -2.17 | 128.72999 | 129.01 | 124.55 | 193029 |
| 1734478800 | 127.41 | -0.12 | -0.09 | 128.44999 | 128.51 | 126.97 | 164438 |
| 1734392400 | 127.53 | 0.42 | 0.33 | 127.26 | 128.165 | 127.185 | 116329 |
| 1734133200 | 127.11 | -0.72 | -0.56 | 128.4 | 128.4 | 126.6 | 93777 |
| 1734046800 | 127.83 | -0.71 | -0.55 | 128.6 | 129.2989 | 127.83 | 206450 |
| 1733960400 | 128.54 | 2.25 | 1.78 | 128.86 | 128.91999 | 128.28 | 129266 |
| 1733874000 | 126.29 | -1.05 | -0.82 | 126.81 | 126.98 | 126 | 148644 |
| 1733787600 | 127.34 | -2.88 | -2.21 | 130.37 | 130.88999 | 127.34 | 128689 |
| 1733528400 | 130.22 | -0.71 | -0.54 | 130.71 | 131.28 | 130.14609 | 151006 |
| 1733442000 | 130.93 | 2.23 | 1.73 | 130.43 | 131.68 | 130.43 | 58215 |
| 1733355600 | 128.69999 | 0.72 | 0.56 | 127.99 | 129.3 | 127.99 | 85288 |
| 1733269200 | 127.98 | 1.48 | 1.17 | 127.1 | 128.425 | 127.1 | 123828 |
| 1733182800 | 126.5 | 0.25 | 0.20 | 126.04 | 126.74 | 125.33 | 64418 |
| 1732917840 | 126.25 | 0.24 | 0.19 | 125.86 | 126.36 | 125.84 | 82698 |
| 1732750800 | 126.01 | 0.31 | 0.25 | 126.79 | 126.94 | 125.67 | 135958 |
| 1732664400 | 125.7 | 0.44 | 0.35 | 125.34 | 126.14 | 125.2056 | 130489 |
| 1732578000 | 125.26 | 1.85 | 1.50 | 124.11 | 125.7 | 124.1 | 104760 |
| 1732318800 | 123.41 | -0.55 | -0.44 | 122.73 | 123.88 | 122.4 | 179520 |
| 1732232400 | 123.96 | 1.23 | 1.00 | 122.71 | 124.0899 | 122.26 | 127520 |
| 1732146000 | 122.73 | 0.64 | 0.52 | 121.39 | 122.73 | 121.29 | 70185 |
| 1732059600 | 122.09 | 0.33 | 0.27 | 121.29 | 122.22 | 120.83 | 105799 |
| 1731973200 | 121.76 | 0.56 | 0.46 | 121.31 | 122.17 | 121.12 | 81482 |
| 1731714000 | 121.2 | 0.15 | 0.12 | 122.32 | 122.32 | 120.6 | 140324 |
| 1731627600 | 121.05 | -1.22 | -1.00 | 122.25 | 122.76 | 120.96 | 127416 |
| 1731541200 | 122.27 | 0.82 | 0.68 | 120.78 | 122.78 | 120.31 | 264242 |
| 1731454800 | 121.45 | -0.89 | -0.73 | 121.56 | 121.75 | 120.54 | 94779 |
| 1731368400 | 122.34 | 1.24 | 1.02 | 122.14 | 122.34 | 121.56 | 63460 |
| 1731109200 | 121.1 | 2.22 | 1.87 | 120.69 | 121.535 | 120.56 | 128530 |
| 1731022800 | 118.88 | 0.54 | 0.46 | 119.45 | 119.58 | 118.11 | 120523 |
| 1730936400 | 118.34 | 5.45 | 4.83 | 117.01 | 118.4 | 116.96 | 99201 |
| 1730850000 | 112.89 | 1.18 | 1.06 | 112.64 | 113.59 | 112.51 | 116940 |
| 1730763600 | 111.71 | -0.65 | -0.58 | 112.12 | 112.66 | 111.28 | 121668 |
| 1730500800 | 112.36 | 0.91 | 0.82 | 113.12 | 113.52 | 112.33 | 143049 |
| 1730414400 | 111.45 | -1.35 | -1.20 | 112.7 | 112.82 | 110.3939 | 103399 |
| 1730328000 | 112.8 | -0.49 | -0.43 | 112.31 | 113.39 | 112.165 | 74953 |
| 1730241600 | 113.29 | 0.21 | 0.19 | 112.67 | 113.73 | 112.67 | 142487 |
| 1730155200 | 113.08 | 1.26 | 1.13 | 113.45 | 113.66 | 112.7676 | 84769 |
| 1729896000 | 111.82 | 0.25 | 0.22 | 112.12 | 112.45 | 111.8 | 79613 |
| 1729809600 | 111.57 | -0.48 | -0.43 | 111.03 | 111.74 | 110.65 | 163606 |
| 1729723200 | 112.05 | -2.83 | -2.46 | 112.49 | 113.15 | 111.435 | 107912 |
| 1729636800 | 114.88 | 1.85 | 1.64 | 113.67 | 115.25 | 113.31 | 233463 |
| 1729550400 | 113.03 | -0.72 | -0.63 | 114.19 | 114.38 | 112.69 | 167688 |
| 1729291200 | 113.75 | 0.32 | 0.28 | 113.79 | 114.12 | 113.27 | 66000 |
| 1729204800 | 113.43 | 0.64 | 0.57 | 113.17 | 113.65 | 113.1 | 89906 |
| 1729118400 | 112.79 | 1.58 | 1.42 | 112.99 | 113.24 | 112.54 | 81287 |
| 1729032000 | 111.21 | -1.32 | -1.17 | 112.44 | 112.92 | 111.135 | 126487 |
| 1728945600 | 112.53 | 0.27 | 0.24 | 112.29 | 112.59 | 111.97 | 87146 |
| 1728686400 | 112.26 | 0.84 | 0.75 | 111.03 | 112.5 | 111.02 | 76493 |
| 1728600000 | 111.42 | -0.61 | -0.54 | 111.44 | 111.81 | 111.04 | 100232 |
| 1728513600 | 112.03 | 1.32 | 1.19 | 111.14 | 112.41 | 111.07 | 92137 |
| 1728427200 | 110.71 | 0.11 | 0.10 | 110.79 | 111.1181 | 110.335 | 67899 |
| 1728340800 | 110.6 | -0.27 | -0.24 | 111.42 | 111.42 | 110.19 | 90737 |
| 1728081600 | 110.87 | 1.7 | 1.56 | 110.71 | 110.9917 | 110.27 | 65319 |
| 1727995200 | 109.17 | -0.14 | -0.13 | 109.2 | 109.39 | 108.45 | 68502 |
| 1727908800 | 109.31 | 0.17 | 0.16 | 107.79 | 109.35 | 107.68 | 94590 |
| 1727822400 | 109.14 | -1.35 | -1.22 | 110.66 | 110.66 | 108.1601 | 216728 |
| 1727736000 | 110.49 | -2.68 | -2.37 | 112.33 | 112.34 | 110.08 | 148031 |
| 1727476800 | 113.17 | 0.43 | 0.38 | 113.23 | 114.2 | 112.89 | 163645 |
| 1727390400 | 112.74 | 1.96 | 1.77 | 111.98 | 113.03 | 111.24 | 217662 |
| 1727304000 | 110.78 | -0.52 | -0.47 | 111.71 | 111.84 | 110.48 | 305996 |
| 1727217600 | 111.3 | 2.93 | 2.70 | 110.03 | 111.41 | 109.81 | 98072 |
| 1727131200 | 108.37 | 0.16 | 0.15 | 108.56 | 108.69 | 108.11 | 144272 |
| 1726872000 | 108.21 | -0.42 | -0.39 | 107.19 | 108.33 | 107.19 | 198315 |
| 1726785600 | 108.63 | 2.23 | 2.10 | 107.65 | 108.78 | 106.97 | 149988 |
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
