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 | 3.28 | 2.5521319639 | 128.52 | 131.98 | 127.98 | 2863491 | 130.08811126 | FU |
| 4 | 10.21 | 8.39707212764 | 121.59 | 131.98 | 120.83 | 2853979 | 126.45448188 | FU |
| 12 | 4.1 | 3.21064996085 | 127.7 | 132.12 | 120.83 | 2191643 | 126.26621795 | FU |
| 26 | -1.02 | -0.767956633037 | 132.82 | 134.16 | 120.83 | 1942628 | 128.16012776 | FU |
| 52 | 13.09 | 11.0268722096 | 118.71 | 136.75 | 113.34 | 1748518 | 125.72257346 | FU |
| 156 | 2.65 | 2.05187766163 | 129.15 | 136.75 | 96.05 | 2017784 | 114.93594922 | FU |
| 260 | 26.75 | 25.4640647311 | 105.05 | 136.75 | 61.6 | 1957191 | 110.95034659 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079000 | 131.8 | 0.4 | 0.30 | 131.4 | 131.97999 | 131.19 | 1220370 |
| 1720819800 | 131.4 | 0.83 | 0.64 | 130.8 | 131.51 | 130.41999 | 2683648 |
| 1720733400 | 130.57 | 1.05 | 0.81 | 130.38999 | 130.78 | 130.18 | 4314218 |
| 1720647000 | 129.52 | -0.03 | -0.02 | 129.55 | 130.25 | 129.34 | 2594628 |
| 1720560540 | 129.55 | 0.66 | 0.51 | 128.8 | 129.75 | 128.34 | 2326431 |
| 1720474200 | 128.88999 | 0.29 | 0.23 | 128.52 | 129.02 | 127.98 | 2398529 |
| 1720215000 | 128.6 | 0.03 | 0.02 | 128.59 | 129.07 | 127.97 | 2093057 |
| 1720128540 | 128.57 | 0.35 | 0.27 | 128.71 | 129.04 | 128.44 | 3035049 |
| 1720042200 | 128.22 | 0.94 | 0.74 | 127.44 | 129.01 | 127.44 | 3302914 |
| 1719955800 | 127.28 | 0.08 | 0.06 | 127.3 | 127.92 | 126.66 | 3061485 |
| 1719869400 | 127.2 | 0.98 | 0.78 | 126.31 | 127.64 | 125.97 | 2841449 |
| 1719610200 | 126.22 | -0.38 | -0.30 | 126.45 | 126.81 | 125.62 | 3239170 |
| 1719523800 | 126.6 | 1.6 | 1.28 | 125.17 | 126.65 | 124.27 | 2425594 |
| 1719437400 | 125 | 0.39 | 0.31 | 124.15 | 125.1 | 123.7 | 3764967 |
| 1719351000 | 124.61 | -0.39 | -0.31 | 124.84 | 125.17 | 124.29 | 1999199 |
| 1719264600 | 125 | 1.4 | 1.13 | 123.12 | 125.16 | 123.12 | 2444075 |
| 1719005400 | 123.6 | 0.88 | 0.72 | 122.67 | 123.87 | 122.35 | 1947670 |
| 1718918940 | 122.72 | 0.05 | 0.04 | 123.17 | 123.92 | 122.39 | 2556584 |
| 1718832540 | 122.67 | 0.83 | 0.68 | 121.79 | 122.68 | 121.16 | 3567693 |
| 1718746200 | 121.84 | 0.54 | 0.45 | 120.96 | 122.36 | 120.96 | 3220048 |
| 1718659800 | 121.3 | -0.7 | -0.57 | 121.59 | 121.89 | 120.83 | 3263164 |
| 1718400600 | 122 | 0.3 | 0.25 | 121.89 | 122.46 | 120.97 | 3020436 |
| 1718314200 | 121.7 | -0.2 | -0.16 | 121.99 | 122.45 | 121.37 | 4081588 |
| 1718227800 | 121.9 | -1.92 | -1.55 | 124.06 | 124.65 | 121.61 | 2071610 |
| 1718141400 | 123.82 | 0.72 | 0.58 | 123.12 | 123.99 | 123.1 | 2101835 |
| 1718055000 | 123.1 | 0.3 | 0.24 | 122.85 | 123.65 | 122.68 | 2654950 |
| 1717795800 | 122.8 | -2.45 | -1.96 | 124.2 | 124.42 | 122.8 | 2333071 |
| 1717709400 | 125.25 | 1.62 | 1.31 | 123.65 | 125.51 | 123.55 | 2677898 |
| 1717622940 | 123.63 | -0.42 | -0.34 | 123.9 | 124.39 | 123.43 | 3453911 |
| 1717536600 | 124.05 | -0.08 | -0.06 | 123.65 | 124.13 | 123.02 | 4833488 |
| 1717450200 | 124.13 | -0.07 | -0.06 | 124.44 | 124.72 | 123.66 | 2822388 |
| 1717191000 | 124.2 | -0.78 | -0.62 | 124.89 | 125.05 | 124.1 | 3275373 |
| 1717018140 | 124.98 | -0.77 | -0.61 | 125.31 | 125.34 | 124.69 | 1222896 |
| 1716931740 | 125.75 | -0.79 | -0.62 | 127.01 | 127.73 | 125.75 | 1787314 |
| 1716845340 | 126.54 | 0.04 | 0.03 | 126.8 | 126.8 | 126.32 | 1919854 |
| 1716586200 | 126.5 | -0.44 | -0.35 | 127 | 127.55 | 126.5 | 2267207 |
| 1716499800 | 126.94 | -0.86 | -0.67 | 127.75 | 127.93 | 126.67 | 2223340 |
| 1716413340 | 127.8 | -1.78 | -1.37 | 129.57 | 129.57 | 127.75 | 1378305 |
| 1716327000 | 129.58 | -0.45 | -0.35 | 129.8 | 130.52 | 129.47999 | 1167204 |
| 1716240600 | 130.03 | -0.36 | -0.28 | 130.47999 | 131.09 | 129.77 | 1260704 |
| 1715981400 | 130.38999 | -0.25 | -0.19 | 130.75 | 130.77 | 129.97999 | 1350930 |
| 1715895000 | 130.63999 | 0.26 | 0.20 | 130.9 | 131.38 | 130.22 | 1425069 |
| 1715808600 | 130.38 | -0.53 | -0.40 | 130.49 | 130.63 | 129.31 | 915310 |
| 1715722200 | 130.91 | 0.47 | 0.36 | 130.3 | 131.34 | 130.22999 | 1550341 |
| 1715635800 | 130.44 | 0.44 | 0.34 | 130.12 | 131.04 | 130.12 | 1481571 |
| 1715376600 | 130 | -0.6 | -0.46 | 130.84 | 131.35 | 129.79 | 946277 |
| 1715290140 | 130.6 | -1.29 | -0.98 | 130.3 | 130.8 | 129.66 | 811104 |
| 1715203800 | 131.88999 | 0.5 | 0.38 | 130.8 | 131.91 | 130.36 | 1044865 |
| 1715117400 | 131.38999 | 0.59 | 0.45 | 131.1 | 132.12 | 131.1 | 1205227 |
| 1715031000 | 130.8 | -0.17 | -0.13 | 130.97 | 131.53 | 130.59 | 1246952 |
| 1714771800 | 130.97 | 1.65 | 1.28 | 130.9 | 131.16 | 130.58 | 1027769 |
| 1714685400 | 129.32 | 0.97 | 0.76 | 129.43 | 129.99 | 128.84 | 853138 |
| 1714512600 | 128.35 | -1.21 | -0.93 | 129.38 | 129.38 | 128.1 | 1002977 |
| 1714426200 | 129.56 | 0.47 | 0.36 | 128.82 | 129.57 | 128.8 | 1148982 |
| 1714167000 | 129.09 | 2.22 | 1.75 | 127.79 | 129.1 | 127.63 | 1038440 |
| 1714080540 | 126.87 | -0.09 | -0.07 | 126.71 | 126.96 | 125.88 | 2201003 |
| 1713994200 | 126.96 | -0.33 | -0.26 | 127.49 | 127.71 | 126.1 | 1208903 |
| 1713907800 | 127.29 | -0.56 | -0.44 | 127.04 | 128.13 | 126.53 | 1608753 |
| 1713821340 | 127.85 | 0.41 | 0.32 | 127.7 | 128.31 | 126.83 | 1414749 |
| 1713562200 | 127.44 | 1.19 | 0.94 | 126.33 | 127.74 | 126.33 | 1104004 |
| 1713475800 | 126.25 | -0.24 | -0.19 | 126.75 | 127.37 | 125.6 | 1929155 |
| 1713389400 | 126.49 | 0.04 | 0.03 | 127.08 | 127.6 | 125.87 | 1315690 |
| 1713302940 | 126.45 | -1.14 | -0.89 | 126.6 | 127.45 | 125.95 | 2247921 |
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
