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 | -0.74 | -0.59566932303 | 124.23 | 124.98 | 120.3 | 7492805 | 121.87731218 | CS |
| 4 | -1.2 | -0.962386719063 | 124.69 | 128 | 120.3 | 5579183 | 124.42247461 | CS |
| 12 | 5.55 | 4.70578260132 | 117.94 | 128 | 111.22 | 5226795 | 119.39284582 | CS |
| 26 | 12.38 | 11.1421114211 | 111.11 | 128 | 107.71 | 4993302 | 116.8190128 | CS |
| 52 | 31.57 | 34.3450826806 | 91.92 | 128 | 91.3092 | 5238087 | 107.50620402 | CS |
| 156 | 49.75 | 67.466775156 | 73.74 | 128 | 53.69 | 5542668 | 84.18669947 | CS |
| 260 | 63.41 | 105.542609854 | 60.08 | 128 | 32.72 | 6255933 | 72.97008798 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 123.49 | 1.72 | 1.41 | 121.99 | 123.49 | 121.76 | 1476072 |
| 1734997200 | 121.77 | -0.23 | -0.19 | 121.77 | 122.13 | 120.3 | 5436889 |
| 1734738000 | 122 | 0.8 | 0.66 | 121.1 | 123.535 | 121 | 11714037 |
| 1734651600 | 121.2 | -0.04 | -0.03 | 122.41 | 123.28 | 121.01 | 7691481 |
| 1734565200 | 121.24 | -1.82 | -1.48 | 123.27 | 124.32 | 121.16 | 5808586 |
| 1734478800 | 123.06 | -0.66 | -0.53 | 124.23 | 124.98 | 122.9 | 6813033 |
| 1734392400 | 123.72 | -1.13 | -0.91 | 125.21 | 125.41 | 123.37 | 6989923 |
| 1734133200 | 124.85 | -1.57 | -1.24 | 126.43 | 126.85 | 124.83 | 4595451 |
| 1734046800 | 126.42 | -0.39 | -0.31 | 127.25 | 127.25 | 125.85 | 4653788 |
| 1733960400 | 126.81 | -0.39 | -0.31 | 127.31 | 127.91 | 126.57 | 5439822 |
| 1733874000 | 127.2 | 1.3 | 1.03 | 126.16 | 127.4 | 124.94 | 6185554 |
| 1733787600 | 125.9 | -0.19 | -0.15 | 126.4 | 126.73 | 125.52 | 6245412 |
| 1733528400 | 126.09 | 0.17 | 0.14 | 126.44 | 127.14 | 125.68 | 4064527 |
| 1733442000 | 125.92 | 0.42 | 0.33 | 125.57 | 126.81 | 125.25 | 4783542 |
| 1733355600 | 125.5 | 0.75 | 0.60 | 124.76 | 125.74 | 124.15 | 4785645 |
| 1733269200 | 124.75 | -1.44 | -1.14 | 126.59 | 126.8 | 124.25 | 3915602 |
| 1733182800 | 126.19 | 0.5 | 0.40 | 126.39 | 127.62 | 126.0704 | 4818843 |
| 1732917840 | 125.69 | -0.67 | -0.53 | 126.14 | 126.56 | 125.69 | 2846728 |
| 1732750800 | 126.36 | 0.16 | 0.13 | 126.3 | 128 | 126.17 | 4490941 |
| 1732664400 | 126.2 | 1.41 | 1.13 | 124.69 | 126.44 | 124.43 | 4724665 |
| 1732578000 | 124.79 | 3.32 | 2.73 | 121.94 | 125.43 | 121.86 | 8900637 |
| 1732318800 | 121.47 | 1.7 | 1.42 | 120.26 | 121.71 | 119.06 | 6394196 |
| 1732232400 | 119.77 | 0.03 | 0.03 | 120.2 | 120.2 | 117.7801 | 5204127 |
| 1732146000 | 119.74 | 0.18 | 0.15 | 119.5 | 120.7 | 116.75 | 9048587 |
| 1732059600 | 119.56 | -0.11 | -0.09 | 119.43 | 119.9 | 118.03 | 5788107 |
| 1731973200 | 119.67 | -0.3 | -0.25 | 120.06 | 120.97 | 119.46 | 5135059 |
| 1731714000 | 119.97 | 0.06 | 0.05 | 120.22 | 120.61 | 119.34 | 5102869 |
| 1731627600 | 119.91 | -1.22 | -1.01 | 121.09 | 122.1 | 119.91 | 5580966 |
| 1731541200 | 121.13 | 1.28 | 1.07 | 119.91 | 121.92 | 119.885 | 4509946 |
| 1731454800 | 119.85 | 1.79 | 1.52 | 118.89 | 120.02 | 117.78 | 3943219 |
| 1731368400 | 118.06 | 0.23 | 0.20 | 118.21 | 118.98 | 117.69 | 3537450 |
| 1731109200 | 117.83 | 0.98 | 0.84 | 116.51 | 118.61 | 116.47 | 5785630 |
| 1731022800 | 116.85 | 1.22 | 1.06 | 115.79 | 117.58 | 115.52 | 6897210 |
| 1730936400 | 115.63 | 1.88 | 1.65 | 117.39 | 117.39 | 114.08 | 11824598 |
| 1730850000 | 113.75 | 1.06 | 0.94 | 112.6 | 113.82 | 112.45 | 2961205 |
| 1730763600 | 112.69 | 0.3 | 0.27 | 112.74 | 113.53 | 111.73 | 4006793 |
| 1730500800 | 112.39 | -0.64 | -0.57 | 113.3 | 113.88 | 112.375 | 5067503 |
| 1730414400 | 113.03 | 0.08 | 0.07 | 112.92 | 113.56 | 112.04 | 3872885 |
| 1730328000 | 112.95 | -1.16 | -1.02 | 114.1 | 114.14 | 112.49 | 3763380 |
| 1730241600 | 114.11 | -0.06 | -0.05 | 113.35 | 114.97 | 112.78 | 3576074 |
| 1730155200 | 114.17 | 0.35 | 0.31 | 115.19 | 115.19 | 113.66 | 2798938 |
| 1729896000 | 113.82 | -0.38 | -0.33 | 114.93 | 114.93 | 113.57 | 2686195 |
| 1729809600 | 114.2 | -0.02 | -0.02 | 114.45 | 115.39 | 114.09 | 2847477 |
| 1729723200 | 114.22 | -0.97 | -0.84 | 114.62 | 115.2 | 114.13 | 4133645 |
| 1729636800 | 115.19 | -0.47 | -0.41 | 115.84 | 115.96 | 114.69 | 3895957 |
| 1729550400 | 115.66 | -2.05 | -1.74 | 117.97 | 117.97 | 114.8676 | 4495559 |
| 1729291200 | 117.71 | 0.23 | 0.20 | 117.64 | 118.14 | 117.14 | 3477077 |
| 1729204800 | 117.48 | 0.08 | 0.07 | 117.79 | 118.56 | 117.21 | 2934407 |
| 1729118400 | 117.4 | 0.64 | 0.55 | 116.47 | 117.5 | 116.04 | 4688753 |
| 1729032000 | 116.76 | 1.52 | 1.32 | 115.83 | 117.67 | 115.54 | 7378426 |
| 1728945600 | 115.24 | 1.51 | 1.33 | 114 | 115.36 | 113.65 | 4686885 |
| 1728686400 | 113.73 | 1.14 | 1.01 | 112.63 | 113.875 | 112.35 | 3865533 |
| 1728600000 | 112.59 | -1.39 | -1.22 | 113.73 | 113.82 | 112.22 | 3451999 |
| 1728513600 | 113.98 | 0.53 | 0.47 | 113.42 | 114.23 | 113.19 | 3969576 |
| 1728427200 | 113.45 | 1.32 | 1.18 | 112.8 | 113.56 | 111.89 | 6289280 |
| 1728340800 | 112.13 | -2.56 | -2.23 | 114.31 | 114.68 | 111.22 | 6344748 |
| 1728081600 | 114.69 | -0.37 | -0.32 | 115.11 | 115.54 | 113.89 | 6479961 |
| 1727995200 | 115.06 | -1.39 | -1.19 | 116.31 | 116.31 | 114.24 | 4847252 |
| 1727908800 | 116.45 | -0.19 | -0.16 | 116.47 | 116.6299 | 115.41 | 4315657 |
| 1727822400 | 116.64 | -0.9 | -0.77 | 117.94 | 117.94 | 115.72 | 7888690 |
| 1727736000 | 117.54 | 0.04 | 0.03 | 117.89 | 117.89 | 116.54 | 5351247 |
| 1727476800 | 117.5 | -0.58 | -0.49 | 117.8 | 118.04 | 117.295 | 2996995 |
| 1727390400 | 118.08 | -0.05 | -0.04 | 118.5 | 118.85 | 117.51 | 3796833 |
| 1727304000 | 118.13 | 0.48 | 0.41 | 117.9 | 118.16 | 117.105 | 3743116 |
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
