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 | 6.75 | 5.31914893617 | 126.9 | 135.03 | 125.76 | 3566177 | 129.42631129 | CS |
| 4 | 13.45 | 11.1896838602 | 120.2 | 135.03 | 116.24 | 2852900 | 125.15689943 | CS |
| 12 | -20.09 | -13.0675165864 | 153.74 | 158.48 | 112.25 | 2374307 | 129.69206918 | CS |
| 26 | -12.93 | -8.82112157184 | 146.58 | 170.52 | 112.25 | 1959608 | 138.88209147 | CS |
| 52 | -48.47 | -26.6143202284 | 182.12 | 203 | 112.25 | 1695358 | 153.27505277 | CS |
| 156 | 20.93 | 18.568133428 | 112.72 | 203 | 100.125 | 1883617 | 146.84606894 | CS |
| 260 | 84.03 | 169.347037485 | 49.62 | 203 | 27.525 | 2287000 | 110.9691725 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 133.22 | 2.4 | 1.83 | 131.19 | 133.41999 | 130.75 | 2667230 |
| 1738712400 | 130.82 | -0.48 | -0.37 | 128.18 | 131.225 | 128.071 | 3316139 |
| 1738626000 | 131.3 | 2.87 | 2.23 | 130.19 | 133.43 | 126.23 | 5053014 |
| 1738366800 | 128.43 | -0.25 | -0.19 | 128.32 | 131.46 | 126.66 | 4007759 |
| 1738280400 | 128.68 | 1.81 | 1.43 | 128 | 128.85 | 126.7 | 3117516 |
| 1738194000 | 126.87 | 0.32 | 0.25 | 126.9 | 128.78 | 125.76 | 2738045 |
| 1738107600 | 126.55 | 4.58 | 3.76 | 121.97 | 127.79 | 120.1 | 4821071 |
| 1738021200 | 121.97 | -0.2 | -0.16 | 122.506 | 123.27 | 121.16 | 3053881 |
| 1737762000 | 122.17 | 0.08 | 0.07 | 123.84 | 124.54 | 121.36 | 2393935 |
| 1737675600 | 122.09 | 0 | 0.00 | 122.09 | 122.09 | 122.09 | 0 |
| 1737589200 | 122.09 | -2.98 | -2.38 | 124.74 | 125 | 121.66 | 2670831 |
| 1737502800 | 125.07 | 0.54 | 0.43 | 126.5 | 127.735 | 124.11 | 2201494 |
| 1737157200 | 124.53 | 1.17 | 0.95 | 124.27 | 126.1399 | 123.81 | 1841111 |
| 1737070800 | 123.36 | 0.28 | 0.23 | 123.9 | 124.2 | 122.73 | 1187820 |
| 1736984400 | 123.08 | 1.33 | 1.09 | 124.27 | 124.3 | 121.93 | 2051361 |
| 1736898000 | 121.75 | -1.13 | -0.92 | 123.25 | 123.58 | 120.044 | 2501636 |
| 1736811600 | 122.88 | 4.72 | 3.99 | 117.86 | 123.55 | 117.6 | 3021271 |
| 1736552400 | 118.16 | -0.02 | -0.02 | 116.72 | 118.84 | 116.24 | 2646723 |
| 1736379600 | 118.18 | -3.1 | -2.56 | 120.53 | 121 | 116.925 | 2359565 |
| 1736293200 | 121.28 | 0.66 | 0.55 | 120.76 | 123.45 | 120.24 | 2223281 |
| 1736206800 | 120.62 | 5.17 | 4.48 | 118.25 | 121.82 | 117.3 | 3497118 |
| 1735947600 | 115.45 | 0.97 | 0.85 | 114.86 | 116.07 | 112.25 | 2080325 |
| 1735861200 | 114.48 | -2.23 | -1.91 | 117.8 | 118.6828 | 114.38 | 1383116 |
| 1735688400 | 116.71 | 0.85 | 0.73 | 115.97 | 117.68 | 115.697 | 1238304 |
| 1735602000 | 115.86 | -1.42 | -1.21 | 116.73 | 116.785 | 115.18 | 1448646 |
| 1735342800 | 117.28 | -1.36 | -1.15 | 118.09 | 120.3066 | 116.73 | 1330825 |
| 1735256400 | 118.64 | 1.21 | 1.03 | 116.75 | 119.06 | 115.7401 | 1565200 |
| 1735077840 | 117.43 | 0.82 | 0.70 | 116.58 | 117.87 | 115.71 | 886471 |
| 1734997200 | 116.61 | 0.03 | 0.03 | 116.5 | 116.84 | 114.88 | 1665024 |
| 1734738000 | 116.58 | 0.8 | 0.69 | 114.67 | 117.92 | 113.9375 | 10430386 |
| 1734651600 | 115.78 | -2.18 | -1.85 | 118.46 | 120.12 | 115.29 | 2868224 |
| 1734565200 | 117.96 | -3.02 | -2.50 | 121.75 | 123.16 | 117.57 | 2605944 |
| 1734478800 | 120.98 | -3.18 | -2.56 | 121.91 | 124.74 | 119.44 | 3288392 |
| 1734392400 | 124.16 | -1.09 | -0.87 | 124 | 126.1 | 123.01 | 3085815 |
| 1734133200 | 125.25 | -6.16 | -4.69 | 130.76 | 130.76 | 125 | 2789177 |
| 1734046800 | 131.41 | -7.03 | -5.08 | 135.66 | 136.77 | 130.65 | 2690181 |
| 1733960400 | 138.44 | -2.12 | -1.51 | 141.03 | 141.19999 | 137.69999 | 2082370 |
| 1733874000 | 140.56 | -4.02 | -2.78 | 144.12 | 144.49 | 139.61 | 1675787 |
| 1733787600 | 144.58 | 2.01 | 1.41 | 144.86 | 147.115 | 143.335 | 1551517 |
| 1733528400 | 142.57 | -3 | -2.06 | 146.38 | 146.387 | 142.31 | 1838486 |
| 1733442000 | 145.57 | -3.74 | -2.50 | 149 | 149.155 | 143.36 | 2171954 |
| 1733355600 | 149.31 | -5.67 | -3.66 | 154.49 | 154.88 | 148.21 | 2160029 |
| 1733269200 | 154.97999 | -1.39 | -0.89 | 158.29 | 158.47999 | 154.63999 | 2042695 |
| 1733182800 | 156.37 | 1.68 | 1.09 | 156.68 | 157.61 | 155.46 | 1837061 |
| 1732917840 | 154.69 | -0.08 | -0.05 | 155.5 | 156.1788 | 153.99 | 920697 |
| 1732750800 | 154.77 | 0.77 | 0.50 | 153.15 | 156.79 | 152.8 | 1098810 |
| 1732664400 | 154 | 0.56 | 0.36 | 155.15 | 156.94999 | 152.3401 | 1728516 |
| 1732578000 | 153.44 | 1.52 | 1.00 | 152.86 | 156.47989 | 152.54499 | 2688163 |
| 1732318800 | 151.91999 | 1.93 | 1.29 | 150.46 | 153.25 | 149.59 | 1276291 |
| 1732232400 | 149.99 | 1.82 | 1.23 | 148 | 150.845 | 146.61 | 1738748 |
| 1732146000 | 148.16999 | 3.49 | 2.41 | 145.91 | 149.9381 | 145.485 | 2254615 |
| 1732059600 | 144.68 | -2.57 | -1.75 | 145.09 | 146.16999 | 143.705 | 1621807 |
| 1731973200 | 147.25 | 0.17 | 0.12 | 148.38999 | 148.5 | 145.93 | 1569176 |
| 1731714000 | 147.08 | 0.7 | 0.48 | 147.41999 | 149.49 | 146.4 | 1519865 |
| 1731627600 | 146.38 | -5.82 | -3.82 | 151.72999 | 152.19999 | 145.74 | 1792782 |
| 1731541200 | 152.19999 | -1.69 | -1.10 | 153.51 | 154.6899 | 151.43 | 2463950 |
| 1731454800 | 153.88999 | -5.17 | -3.25 | 157.5 | 158.13999 | 151.77 | 2170296 |
| 1731368400 | 159.06 | 0.22 | 0.14 | 160 | 161.16999 | 158.66 | 2141907 |
| 1731109200 | 158.84 | -2.33 | -1.45 | 159.33 | 160.91999 | 157.5 | 1704725 |
| 1731022800 | 161.16999 | -6.57 | -3.92 | 169.07 | 169.07 | 160.88999 | 2608538 |
| 1730936400 | 167.74 | 23.13 | 15.99 | 164.41999 | 170.52 | 160.16 | 7476837 |
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
