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 | 0.48 | 0.361255362384 | 132.87 | 136 | 127.27 | 45035 | 131.46070291 | CS |
| 4 | 2.35 | 1.79389312977 | 131 | 142.98 | 127.27 | 108808 | 135.53244468 | CS |
| 12 | 14.93 | 12.6076676237 | 118.42 | 142.98 | 107.98 | 69715 | 128.75053758 | CS |
| 26 | 13.23 | 11.013986014 | 120.12 | 142.98 | 104.2 | 54543 | 122.79010284 | CS |
| 52 | 38.4 | 40.4423380727 | 94.95 | 142.98 | 76.91 | 54597 | 111.28516985 | CS |
| 156 | -50.57 | -27.4956502827 | 183.92 | 214.5 | 76.91 | 62353 | 137.83531658 | CS |
| 260 | 40.02 | 42.8801028608 | 93.33 | 250 | 67.87 | 65311 | 147.17093281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 128.26 | 0 | 0.00 | 128.26 | 128.26 | 128.26 | 0 |
| 1721425200 | 128.26 | 0 | 0.00 | 128.26 | 128.26 | 128.26 | 0 |
| 1721338800 | 128.26 | -2.15 | -1.65 | 130.41999 | 130.97 | 127.27 | 45563 |
| 1721252400 | 130.41 | -2.49 | -1.87 | 133 | 133.56 | 129.91 | 36879 |
| 1721166000 | 132.9 | -0.1 | -0.08 | 133.52 | 134.3 | 132.81 | 51857 |
| 1721079600 | 133 | 0.16 | 0.12 | 132.87 | 133.66 | 132.3 | 52975 |
| 1720820400 | 132.84 | -0.69 | -0.52 | 133.54 | 134 | 132.47999 | 51718 |
| 1720734000 | 133.53 | -1.76 | -1.30 | 135.16999 | 135.97999 | 133.1 | 60660 |
| 1720647600 | 135.29 | -0.2 | -0.15 | 136.28 | 136.72999 | 135.18 | 115749 |
| 1720561200 | 135.49 | -1.35 | -0.99 | 137 | 138.04 | 135.47999 | 82623 |
| 1720474800 | 136.84 | -1.07 | -0.78 | 138.59 | 138.59 | 136.5 | 26181 |
| 1720215600 | 137.91 | -1.16 | -0.83 | 139.13 | 139.5 | 137.72 | 94347 |
| 1720129200 | 139.07 | -0.89 | -0.64 | 139.56 | 140.25 | 139 | 20469 |
| 1720042800 | 139.96 | 0.51 | 0.37 | 139.52 | 140.63 | 139.13 | 25916 |
| 1719956400 | 139.44999 | -0.55 | -0.39 | 139.61 | 141.28 | 139.22999 | 67076 |
| 1719610800 | 140 | 0.6 | 0.43 | 139.94 | 142.97999 | 139.78 | 458317 |
| 1719524400 | 139.4 | 7.4 | 5.61 | 132.69 | 139.53 | 132.28 | 119198 |
| 1719438000 | 132 | -2 | -1.49 | 135.43 | 135.55 | 131.69999 | 64493 |
| 1719351600 | 134 | 1.34 | 1.01 | 133.33 | 135.05 | 132 | 76565 |
| 1719265200 | 132.66 | 0.77 | 0.58 | 131 | 133.8 | 131 | 578859 |
| 1719006000 | 131.88999 | -0.3 | -0.23 | 131.43 | 132.31 | 131.02 | 58367 |
| 1718919600 | 132.19 | -0.81 | -0.61 | 130.11 | 133.52 | 130.11 | 73015 |
| 1718833200 | 133 | -0.54 | -0.40 | 133.79 | 133.79 | 130.3 | 31572 |
| 1718746800 | 133.54 | 2.13 | 1.62 | 131.94999 | 135.58 | 131.94999 | 127919 |
| 1718660400 | 131.41 | 3.67 | 2.87 | 127 | 131.63999 | 125.85 | 79340 |
| 1718401200 | 127.74 | 5.08 | 4.14 | 125 | 128.44999 | 124.95 | 134583 |
| 1718314800 | 122.66 | 1.13 | 0.93 | 121.53 | 124.33 | 121.53 | 75659 |
| 1718228400 | 121.53 | 3.01 | 2.54 | 119.25 | 122.5 | 118.79 | 40497 |
| 1718142000 | 118.52 | 2.2 | 1.89 | 115.35 | 119.07 | 115.35 | 46594 |
| 1718055600 | 116.32 | 4.57 | 4.09 | 111.18 | 116.82 | 110.94 | 40490 |
| 1717796400 | 111.75 | -0.8 | -0.71 | 112.2 | 112.97 | 111.46 | 27023 |
| 1717710000 | 112.55 | 1.54 | 1.39 | 111.01 | 115 | 111.01 | 38544 |
| 1717623600 | 111.01 | 0 | 0.00 | 110.86 | 111.18 | 110.69 | 32092 |
| 1717537200 | 111.01 | 1.58 | 1.44 | 109.43 | 111.76 | 109.27 | 26863 |
| 1717450800 | 109.43 | -1.61 | -1.45 | 111.24 | 111.24 | 108.38 | 20415 |
| 1717191600 | 111.04 | 0.92 | 0.84 | 110.1 | 111.19 | 107.98 | 29946 |
| 1717105200 | 110.12 | 0.21 | 0.19 | 109.91 | 110.49 | 108.99 | 33240 |
| 1717018800 | 109.91 | -3.21 | -2.84 | 112.16 | 112.25 | 109.7 | 36919 |
| 1716932400 | 113.12 | -3.59 | -3.08 | 116.31 | 116.31 | 112.73 | 38046 |
| 1716846000 | 116.71 | -0.2 | -0.17 | 116.27 | 117.85 | 116.27 | 9682 |
| 1716586800 | 116.91 | -0.83 | -0.70 | 117.8 | 118.73 | 116.51 | 36652 |
| 1716500400 | 117.74 | 0.12 | 0.10 | 117.77 | 118.49 | 117.12 | 32557 |
| 1716414000 | 117.62 | -0.59 | -0.50 | 118.15 | 119.48 | 117.39 | 53099 |
| 1716327600 | 118.21 | -1.11 | -0.93 | 119.26 | 119.5 | 117.69 | 41369 |
| 1715982000 | 119.32 | -0.78 | -0.65 | 119.43 | 120.14 | 117.84 | 55779 |
| 1715895600 | 120.1 | 0.34 | 0.28 | 119.2 | 121.15 | 119.2 | 46602 |
| 1715809200 | 119.76 | 0 | 0.00 | 120.95 | 120.95 | 118.72 | 32968 |
| 1715722800 | 119.76 | -0.78 | -0.65 | 121.14 | 121.14 | 119.76 | 19312 |
| 1715636400 | 120.54 | 0.45 | 0.37 | 119.27 | 121.21 | 119.27 | 28140 |
| 1715377200 | 120.09 | -0.23 | -0.19 | 120.49 | 120.63 | 119.58 | 27074 |
| 1715290800 | 120.32 | -1.79 | -1.47 | 121.99 | 122.4 | 120.1 | 36736 |
| 1715204400 | 122.11 | -0.46 | -0.38 | 121.76 | 123.18 | 121.24 | 27708 |
| 1715118000 | 122.57 | 1.99 | 1.65 | 120.59 | 122.78 | 120.59 | 29936 |
| 1715031600 | 120.58 | 0.56 | 0.47 | 120 | 121.04 | 118.79 | 64847 |
| 1714772400 | 120.02 | 1.25 | 1.05 | 120.22 | 120.69 | 119.44 | 45187 |
| 1714686000 | 118.77 | 1.69 | 1.44 | 118.86 | 120.74 | 117.06 | 54949 |
| 1714599600 | 117.08 | -5.92 | -4.81 | 122.99 | 122.99 | 116.95 | 55146 |
| 1714513200 | 123 | 3.24 | 2.71 | 119.32 | 125.44 | 119.32 | 184809 |
| 1714426800 | 119.76 | 4.17 | 3.61 | 118.42 | 119.95 | 112.62 | 102428 |
| 1714167600 | 115.59 | -1.81 | -1.54 | 117.42 | 117.42 | 114.8 | 58938 |
| 1714081200 | 117.4 | 3.08 | 2.69 | 113.63 | 117.62 | 112.6 | 51453 |
| 1713994800 | 114.32 | -0.67 | -0.58 | 115.26 | 115.26 | 113.56 | 31457 |
| 1713908400 | 114.99 | 4.14 | 3.73 | 110.71 | 115.55 | 110.71 | 51966 |
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
