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 | -3.83 | -3.09870550162 | 123.6 | 123.9 | 119.67 | 4013 | 123.84728972 | DR |
| 4 | 1.97 | 1.67232597623 | 117.8 | 124.08 | 113.76 | 2388 | 120.94140953 | DR |
| 12 | 3.28 | 2.81569233411 | 116.49 | 126.35 | 111.89 | 1522 | 120.75346178 | DR |
| 26 | 38.33 | 47.065324165 | 81.44 | 126.35 | 81.44 | 987 | 119.95288916 | DR |
| 52 | 54.13 | 82.46496039 | 65.64 | 126.35 | 65.62 | 1004 | 117.81206266 | DR |
| 156 | 80.32328409 | 203.624768848 | 39.44671591 | 126.35 | 39.44671591 | 611 | 113.45811135 | DR |
| 260 | 105.33494267 | 729.716136638 | 14.43505733 | 126.35 | 12.22011028 | 494 | 106.19040701 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 119.77 | 0.1 | 0.08 | 119.77 | 119.77 | 119.77 | 7 |
| 1722288600 | 119.67 | 0 | 0.00 | 119.67 | 119.67 | 119.67 | 0 |
| 1722029400 | 119.67 | 0 | 0.00 | 119.67 | 119.67 | 119.67 | 0 |
| 1721943000 | 119.67 | 0 | 0.00 | 119.67 | 119.67 | 119.67 | 0 |
| 1721856600 | 119.67 | -4.23 | -3.41 | 119.67 | 119.67 | 119.67 | 100 |
| 1721770140 | 123.9 | -0.18 | -0.15 | 123.6 | 123.9 | 123.6 | 7925 |
| 1721683800 | 124.08 | 4.65 | 3.89 | 123.3 | 124.08 | 123.09 | 8495 |
| 1721424600 | 119.43 | 0 | 0.00 | 119.43 | 119.43 | 119.43 | 0 |
| 1721338200 | 119.43 | 5.67 | 4.98 | 119.43 | 119.43 | 119.43 | 3 |
| 1721251800 | 113.76 | -7.56 | -6.23 | 114.93 | 114.93 | 113.76 | 3891 |
| 1721165400 | 121.32 | 0 | 0.00 | 121.32 | 121.32 | 121.32 | 0 |
| 1721079000 | 121.32 | 1.15 | 0.96 | 121.43 | 121.43 | 121.32 | 1101 |
| 1720819800 | 120.17 | 0 | 0.00 | 120.17 | 120.17 | 120.17 | 0 |
| 1720733400 | 120.17 | 6.29 | 5.52 | 120.17 | 120.17 | 120.17 | 1 |
| 1720647000 | 113.88 | -1.71 | -1.48 | 113.88 | 113.88 | 113.88 | 8 |
| 1720560540 | 115.59 | -0.53 | -0.46 | 115.59 | 115.59 | 115.59 | 970 |
| 1720474200 | 116.12 | -1.24 | -1.06 | 116.9 | 116.9 | 116.12 | 2985 |
| 1720215000 | 117.36 | 0 | 0.00 | 117.36 | 117.36 | 117.36 | 0 |
| 1720128600 | 117.36 | 0 | 0.00 | 117.36 | 117.36 | 117.36 | 0 |
| 1720042200 | 117.36 | 0 | 0.00 | 117.36 | 117.36 | 117.36 | 0 |
| 1719955800 | 117.36 | -5.64 | -4.59 | 117.8 | 118.08 | 117.36 | 785 |
| 1719869400 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
| 1719610200 | 123 | -0.39 | -0.32 | 120.5 | 123 | 120.5 | 7588 |
| 1719523800 | 123.39 | 0 | 0.00 | 123.39 | 123.39 | 123.39 | 0 |
| 1719437400 | 123.39 | -0.29 | -0.23 | 123.39 | 123.39 | 123.39 | 44 |
| 1719351000 | 123.68 | 0 | 0.00 | 123.68 | 123.68 | 123.68 | 0 |
| 1719264600 | 123.68 | -0.16 | -0.13 | 123.68 | 123.68 | 123.68 | 640 |
| 1719005400 | 123.84 | -0.44 | -0.35 | 123.84 | 123.84 | 123.84 | 41 |
| 1718918940 | 124.28 | -1.6 | -1.27 | 126.35 | 126.35 | 124.02 | 1698 |
| 1718832600 | 125.88 | 0 | 0.00 | 125.88 | 125.88 | 125.88 | 0 |
| 1718746200 | 125.88 | 0.48 | 0.38 | 125.88 | 125.88 | 125.88 | 406 |
| 1718659800 | 125.4 | 0.18 | 0.14 | 125.4 | 125.4 | 124.3 | 632 |
| 1718400600 | 125.22 | 0 | 0.00 | 125.22 | 125.22 | 125.22 | 0 |
| 1718314200 | 125.22 | 0 | 0.00 | 125.22 | 125.22 | 125.22 | 0 |
| 1718227800 | 125.22 | 4.25 | 3.51 | 125.22 | 125.22 | 125.22 | 250 |
| 1718141400 | 120.97 | -0.59 | -0.49 | 121.08 | 121.08 | 120.96 | 290 |
| 1718055000 | 121.56 | 2.57 | 2.16 | 121.56 | 121.56 | 121.56 | 685 |
| 1717795800 | 118.99 | 1.48 | 1.26 | 118.3 | 118.99 | 118.3 | 1239 |
| 1717709400 | 117.51 | -4.52 | -3.70 | 117.84 | 117.84 | 116.8 | 3005 |
| 1717622940 | 122.03 | 4.88 | 4.17 | 121.08 | 122.03 | 121.08 | 1445 |
| 1717536600 | 117.15 | 0.03 | 0.03 | 117.15 | 117.15 | 117.15 | 400 |
| 1717450200 | 117.12 | -1.81 | -1.52 | 117.48 | 117.48 | 117.12 | 1340 |
| 1717191000 | 118.93 | -0.29 | -0.24 | 120 | 120 | 118.93 | 790 |
| 1717018200 | 119.22 | 0 | 0.00 | 119.22 | 119.22 | 119.22 | 0 |
| 1716931800 | 119.22 | 0 | 0.00 | 119.22 | 119.22 | 119.22 | 0 |
| 1716845400 | 119.22 | 0 | 0.00 | 119.22 | 119.22 | 119.22 | 0 |
| 1716586200 | 119.22 | 0 | 0.00 | 119.22 | 119.22 | 119.22 | 0 |
| 1716499800 | 119.22 | 2.83 | 2.43 | 117.17 | 119.22 | 117.17 | 501 |
| 1716413340 | 116.39 | 3.64 | 3.23 | 116.4 | 116.4 | 116.39 | 1010 |
| 1716327000 | 112.75 | 0 | 0.00 | 112.75 | 112.75 | 112.75 | 0 |
| 1716240600 | 112.75 | 0 | 0.00 | 112.75 | 112.75 | 112.75 | 0 |
| 1715981400 | 112.75 | 0.85 | 0.76 | 112.53 | 112.85 | 112.53 | 505 |
| 1715895000 | 111.9 | 0 | 0.00 | 111.9 | 111.9 | 111.9 | 0 |
| 1715808600 | 111.9 | 0 | 0.00 | 111.9 | 111.9 | 111.9 | 0 |
| 1715722200 | 111.9 | -3.16 | -2.75 | 111.89 | 112 | 111.89 | 601 |
| 1715635800 | 115.06 | -1.43 | -1.23 | 116.49 | 116.49 | 115.06 | 615 |
| 1715376540 | 116.49 | 0 | 0.00 | 116.49 | 116.49 | 116.49 | 0 |
| 1715290140 | 116.49 | 3.08 | 2.72 | 116.49 | 116.49 | 116.49 | 225 |
| 1715203800 | 113.41 | 0 | 0.00 | 113.41 | 113.41 | 113.41 | 0 |
| 1715117400 | 113.41 | 0 | 0.00 | 113.41 | 113.41 | 113.41 | 0 |
| 1715031000 | 113.41 | 1.21 | 1.08 | 111.76 | 113.85 | 111.76 | 906 |
| 1714771800 | 112.2 | 0 | 0.00 | 112.2 | 112.2 | 112.2 | 0 |
| 1714685400 | 112.2 | 0 | 0.00 | 112.2 | 112.2 | 112.2 | 0 |
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
