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 | 1.24 | 1.05138205867 | 117.94 | 120.94 | 115.77 | 580734 | 118.27876786 | CS |
| 4 | -9.33 | -7.26013539802 | 128.51 | 130.95 | 114.01 | 1060433 | 118.39673571 | CS |
| 12 | 0.96 | 0.812045339198 | 118.22 | 130.95 | 113.12 | 856959 | 119.91538056 | CS |
| 26 | 14.67 | 14.0369342647 | 104.51 | 130.95 | 100.76 | 829997 | 114.46876548 | CS |
| 52 | 39.88 | 50.290037831 | 79.3 | 130.95 | 72.335 | 1068507 | 96.5726684 | CS |
| 156 | 17.18 | 16.8431372549 | 102 | 130.95 | 72.335 | 1111255 | 94.32763804 | CS |
| 260 | 17.18 | 16.8431372549 | 102 | 130.95 | 72.335 | 1111255 | 94.32763804 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 119.24 | 1.47 | 1.25 | 116.94 | 119.97 | 116.59 | 705888 |
| 1731627600 | 117.77 | -0.03 | -0.03 | 117.62 | 118.61 | 115.77 | 562904 |
| 1731541200 | 117.8 | 1.35 | 1.16 | 116.7 | 119.14 | 116.45 | 595356 |
| 1731454800 | 116.45 | -2.59 | -2.18 | 119.78 | 120.14 | 115.919 | 564240 |
| 1731368400 | 119.04 | -1.14 | -0.95 | 120.94 | 120.94 | 118.52 | 563503 |
| 1731109200 | 120.18 | 2.3 | 1.95 | 117.94 | 120.435 | 117.08 | 617669 |
| 1731022800 | 117.88 | -2.34 | -1.95 | 118.4 | 120.18 | 115.12 | 1769026 |
| 1730936400 | 120.22 | 1.33 | 1.12 | 121.51 | 121.83 | 118.71 | 1789180 |
| 1730850000 | 118.89 | 0.72 | 0.61 | 118.25 | 119.15 | 117.91 | 801072 |
| 1730763600 | 118.17 | -0.9 | -0.76 | 118.94 | 119.89 | 117.36 | 757133 |
| 1730500800 | 119.07 | 2.3 | 1.97 | 117.4 | 119.15 | 116.21 | 1219936 |
| 1730414400 | 116.77 | 0.05 | 0.04 | 116.58 | 117.33 | 116.19 | 638572 |
| 1730328000 | 116.72 | 0.85 | 0.73 | 115.61 | 117.4899 | 115.21 | 1588488 |
| 1730241600 | 115.87 | -0.38 | -0.33 | 116.98 | 116.98 | 114.9 | 1408629 |
| 1730155200 | 116.25 | 1 | 0.87 | 116.68 | 116.68 | 114.01 | 993107 |
| 1729896000 | 115.25 | 0.25 | 0.22 | 114.89 | 117.03 | 114.7 | 1037848 |
| 1729809600 | 115 | -11 | -8.73 | 119 | 121.89 | 114.35 | 3971920 |
| 1729723200 | 126 | -2.5 | -1.95 | 127.71 | 128.66 | 125.83 | 668459 |
| 1729636800 | 128.5 | -0.37 | -0.29 | 128.77 | 129.57 | 128.1415 | 534477 |
| 1729550400 | 128.87 | -1.06 | -0.82 | 129.69999 | 130.5032 | 128.65 | 359966 |
| 1729291200 | 129.93 | 1.9 | 1.48 | 128.51 | 130.94999 | 127.56 | 767179 |
| 1729204800 | 128.03 | 0.37 | 0.29 | 128.38999 | 129.06 | 127.31 | 383060 |
| 1729118400 | 127.66 | 2.3 | 1.83 | 126.41 | 128.13999 | 125.9706 | 551090 |
| 1729032000 | 125.36 | -0.95 | -0.75 | 126 | 126.96 | 125.2 | 558791 |
| 1728945600 | 126.31 | -1.21 | -0.95 | 127.41 | 128.0255 | 126.15 | 278708 |
| 1728686400 | 127.52 | 0.63 | 0.50 | 126.57 | 128.16999 | 126.57 | 435876 |
| 1728600000 | 126.89 | -0.48 | -0.38 | 127.2 | 127.6 | 126.34 | 355493 |
| 1728513600 | 127.37 | 0.37 | 0.29 | 127 | 128.28989 | 126.71 | 490429 |
| 1728427200 | 127 | 0.87 | 0.69 | 126.05 | 127.495 | 125.52 | 414157 |
| 1728340800 | 126.13 | -1.01 | -0.79 | 126.62 | 126.69 | 125.425 | 462190 |
| 1728081600 | 127.14 | 0.75 | 0.59 | 126.73 | 128.31 | 126.61 | 878926 |
| 1727995200 | 126.39 | 2.31 | 1.86 | 124.14 | 126.51 | 123.08 | 675630 |
| 1727908800 | 124.08 | 1.82 | 1.49 | 122.8 | 124.43 | 122.27 | 544325 |
| 1727822400 | 122.26 | -1.45 | -1.17 | 124.11 | 124.59 | 121.32 | 1190027 |
| 1727736000 | 123.71 | -1.29 | -1.03 | 125.41 | 125.47 | 123.62 | 622461 |
| 1727476800 | 125 | 1.3 | 1.05 | 124 | 125.14 | 123.41 | 463440 |
| 1727390400 | 123.7 | 2.59 | 2.14 | 121.76 | 123.77 | 120.68 | 659831 |
| 1727304000 | 121.11 | -0.78 | -0.64 | 122.01 | 122.71 | 120.58 | 893317 |
| 1727217600 | 121.89 | -0.11 | -0.09 | 122.73 | 122.79 | 121.25 | 1429896 |
| 1727131200 | 122 | 0.06 | 0.05 | 122.43 | 122.6407 | 120.47 | 705627 |
| 1726872000 | 121.94 | -2.56 | -2.06 | 124.5 | 125.07 | 121.18 | 3035856 |
| 1726785600 | 124.5 | 2.05 | 1.67 | 123.8 | 125.49 | 123.07 | 1046626 |
| 1726699200 | 122.45 | 1.42 | 1.17 | 121.5 | 123.99 | 120.89 | 1058734 |
| 1726612800 | 121.03 | 3.77 | 3.22 | 117.51 | 121.18 | 117.51 | 1058440 |
| 1726526400 | 117.26 | 1.92 | 1.66 | 114.76 | 117.61 | 114.76 | 1153976 |
| 1726267200 | 115.34 | 0.35 | 0.30 | 115.5 | 116.685 | 114.78 | 820650 |
| 1726180800 | 114.99 | 1.3 | 1.14 | 114 | 115.32 | 113.63 | 488628 |
| 1726094400 | 113.69 | -0.11 | -0.10 | 113.75 | 114.75 | 113.12 | 560432 |
| 1726008000 | 113.8 | -1.15 | -1.00 | 115.37 | 115.46 | 113.33 | 980688 |
| 1725921600 | 114.95 | -0.49 | -0.42 | 115.74 | 116.98 | 114.78 | 711118 |
| 1725662400 | 115.44 | -0.75 | -0.65 | 116.53 | 117.28 | 115.02 | 564091 |
| 1725576000 | 116.19 | -1.77 | -1.50 | 118.57 | 118.85 | 115.69 | 608993 |
| 1725489600 | 117.96 | -0.08 | -0.07 | 117.4 | 120.64 | 117.4 | 745722 |
| 1725403200 | 118.04 | -0.19 | -0.16 | 117.49 | 119.37 | 116.95 | 495006 |
| 1725057600 | 118.23 | 1.51 | 1.29 | 117.19 | 118.54 | 116.94 | 510178 |
| 1724971200 | 116.72 | -0.88 | -0.75 | 118.04 | 118.36 | 116.6 | 580172 |
| 1724884800 | 117.6 | -0.39 | -0.33 | 117.41 | 117.86 | 116.69 | 385473 |
| 1724798400 | 117.99 | 0.75 | 0.64 | 116.82 | 118.21 | 116.55 | 909930 |
| 1724712000 | 117.24 | -0.79 | -0.67 | 118 | 118.375 | 117.18 | 677967 |
| 1724452800 | 118.03 | 0.27 | 0.23 | 118.22 | 118.8 | 116.18 | 965990 |
| 1724366400 | 117.76 | -2.02 | -1.69 | 119.83 | 119.85 | 117.38 | 458650 |
| 1724280000 | 119.78 | 0.91 | 0.77 | 118.93 | 120.7 | 118.72 | 565337 |
| 1724193600 | 118.87 | 0.89 | 0.75 | 119.38 | 119.52 | 117.69 | 754604 |
| 1724107200 | 117.98 | 1.19 | 1.02 | 116.84 | 118.33 | 116.84 | 432666 |
| 1723848000 | 116.79 | -0.32 | -0.27 | 117.27 | 118.55 | 114.76 | 982551 |
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
