We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -0.356707847573 | 114.94 | 115.93 | 108.3 | 2095850 | 113.12179444 | CS |
| 4 | -14.45 | -11.2032873314 | 128.98 | 133.72 | 108.3 | 2564349 | 122.89041547 | CS |
| 12 | -2.47 | -2.11111111111 | 117 | 143.19 | 106.69 | 3486445 | 120.62818236 | CS |
| 26 | -21.62 | -15.8795446199 | 136.15 | 153.5399 | 106.69 | 3291192 | 124.49695788 | CS |
| 52 | -65.41 | -36.3510058909 | 179.94 | 247.44 | 106.69 | 2675045 | 150.45738541 | CS |
| 156 | -48.22 | -29.6282642089 | 162.75 | 334.5499 | 106.69 | 1779129 | 191.2397968 | CS |
| 260 | 37.93 | 49.5169712794 | 76.6 | 334.5499 | 48.8901 | 1676805 | 155.12261506 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 115.27 | 1.06 | 0.93 | 114.83 | 115.73 | 112.18 | 2234108 |
| 1713912000 | 114.21 | 1.92 | 1.71 | 111.65 | 115.93 | 110.2814 | 1779870 |
| 1713825600 | 112.29 | 0.14 | 0.12 | 112.05 | 113.78 | 108.3 | 2281712 |
| 1713566400 | 112.15 | 0.35 | 0.31 | 111.68 | 114.75 | 111.27 | 1975804 |
| 1713480000 | 111.8 | -2.59 | -2.26 | 114.94 | 114.94 | 110.51 | 2207754 |
| 1713393600 | 114.39 | 0.28 | 0.25 | 115.45 | 117.91 | 114.33 | 2080498 |
| 1713307200 | 114.11 | -6.39 | -5.30 | 117.15 | 119.05 | 113.89 | 3490320 |
| 1713220800 | 120.5 | -2.08 | -1.70 | 123.45 | 124.74 | 119.9 | 1942875 |
| 1712961600 | 122.58 | -7.73 | -5.93 | 129.44 | 130.86 | 122.11 | 2803483 |
| 1712875200 | 130.31 | 2.66 | 2.08 | 129.29 | 130.83 | 125.1 | 3167718 |
| 1712788800 | 127.65 | -1.51 | -1.17 | 129.49 | 131.74 | 125.41 | 3605248 |
| 1712702400 | 129.16 | -2.53 | -1.92 | 132.11 | 133.72 | 127.38 | 3003418 |
| 1712616000 | 131.69 | 8.24 | 6.67 | 125.19 | 133.09 | 124.5114 | 3559057 |
| 1712356800 | 123.45 | 2.33 | 1.92 | 120.24 | 123.74 | 119.64 | 1901003 |
| 1712270400 | 121.12 | -7.75 | -6.01 | 130.41 | 131.01 | 120.92 | 3031298 |
| 1712184000 | 128.87 | 2.39 | 1.89 | 127.29 | 129.99 | 125.4 | 1945592 |
| 1712097600 | 126.48 | -2.7 | -2.09 | 127.05 | 127.79 | 124.9 | 2335421 |
| 1712011200 | 129.18 | -2.56 | -1.94 | 132.35 | 132.8 | 126.88 | 2087254 |
| 1711665600 | 131.74 | 2.94 | 2.28 | 128.97999 | 132.41999 | 127.27 | 4041915 |
| 1711579200 | 128.8 | 9.79 | 8.23 | 119.65 | 129.02 | 119.64 | 4721887 |
| 1711492800 | 119.01 | 0.66 | 0.56 | 119.25 | 120.535 | 117.28 | 2505762 |
| 1711406400 | 118.35 | -2.51 | -2.08 | 120.32 | 122.23 | 118.25 | 2128553 |
| 1711147200 | 120.86 | -4 | -3.20 | 121.89 | 125.13 | 120.79 | 2454867 |
| 1711060800 | 124.86 | 0.41 | 0.33 | 125.85 | 127.565 | 124.12 | 2350355 |
| 1710974400 | 124.45 | 3.91 | 3.24 | 120.27 | 126.73 | 119.5 | 2528085 |
| 1710888000 | 120.54 | -4.04 | -3.24 | 121.5 | 123.3639 | 120.25 | 2325389 |
| 1710801600 | 124.58 | 2.44 | 2.00 | 123.8 | 125.74 | 120.5 | 1885997 |
| 1710542400 | 122.14 | 2.25 | 1.88 | 119.01 | 123 | 116.77 | 3203010 |
| 1710456000 | 119.89 | -5.9 | -4.69 | 122.5 | 123.25 | 119.1304 | 3027807 |
| 1710369600 | 125.79 | 1.86 | 1.50 | 122.88 | 126.9 | 122.215 | 2176613 |
| 1710283200 | 123.93 | -0.82 | -0.66 | 127.07 | 128.5 | 121.34 | 3441854 |
| 1710196800 | 124.75 | 6.42 | 5.43 | 119.95 | 125.84 | 119.37 | 4129169 |
| 1709941200 | 118.33 | -4.33 | -3.53 | 123.31 | 124.2536 | 118 | 3478777 |
| 1709854800 | 122.66 | 3.07 | 2.57 | 119.05 | 123.29 | 118.2914 | 4234596 |
| 1709768400 | 119.59 | 10.19 | 9.31 | 110.28 | 119.83 | 110 | 15677937 |
| 1709682000 | 109.4 | -23.8 | -17.87 | 121.98 | 122.44 | 106.69 | 19334682 |
| 1709595600 | 133.19999 | -9.6 | -6.72 | 140.15 | 140.22 | 133.12 | 4211636 |
| 1709336400 | 142.8 | 4.95 | 3.59 | 138.38 | 143.19 | 137.8804 | 3282792 |
| 1709250000 | 137.85 | 5.79 | 4.38 | 137 | 140.63999 | 135.755 | 4562622 |
| 1709163600 | 132.06 | 3.47 | 2.70 | 130.66999 | 133.75 | 129.97999 | 2731902 |
| 1709077200 | 128.59 | 7.07 | 5.82 | 127.44 | 130.32 | 126.5 | 3539542 |
| 1708990800 | 121.52 | 0.87 | 0.72 | 120 | 124.25 | 118.75 | 2080459 |
| 1708731600 | 120.65 | 2.47 | 2.09 | 118.48 | 122.045 | 115.92 | 2761245 |
| 1708645200 | 118.18 | -0.37 | -0.31 | 117.95 | 120.4 | 116.76 | 2017390 |
| 1708558800 | 118.55 | 3.73 | 3.25 | 115.2 | 120.57 | 114.06 | 3681727 |
| 1708472400 | 114.82 | -7.77 | -6.34 | 122.1 | 122.1 | 113.4 | 3838586 |
| 1708126800 | 122.59 | 5.09 | 4.33 | 118.87 | 125.85 | 118.77 | 4405777 |
| 1708040400 | 117.5 | 3.11 | 2.72 | 112 | 124.18 | 112 | 6737440 |
| 1707954000 | 114.39 | 2.19 | 1.95 | 113.73 | 114.5 | 111.68 | 3117347 |
| 1707867600 | 112.2 | -7.89 | -6.57 | 113.88 | 114.82 | 111.17 | 3994825 |
| 1707781200 | 120.09 | 4.31 | 3.72 | 115.75 | 122.65 | 115.6589 | 2865186 |
| 1707522000 | 115.78 | 1.45 | 1.27 | 113.75 | 116.19 | 113.13 | 2491152 |
| 1707435600 | 114.33 | -0.72 | -0.63 | 114.07 | 115.3388 | 112.28 | 2489241 |
| 1707349200 | 115.05 | 2.03 | 1.80 | 114.13 | 115.99 | 111.495 | 2427263 |
| 1707262800 | 113.02 | 4.29 | 3.95 | 109.88 | 114.03 | 109.6 | 3041044 |
| 1707176400 | 108.73 | -5.52 | -4.83 | 111.78 | 112.7 | 108.39 | 3889853 |
| 1706917200 | 114.25 | -2.53 | -2.17 | 114.34 | 115.58 | 112.5 | 2852929 |
| 1706830800 | 116.78 | 2.04 | 1.78 | 117 | 118.1 | 113.29 | 3397983 |
| 1706744400 | 114.74 | -5.57 | -4.63 | 119.25 | 120.1014 | 114.48 | 3652272 |
| 1706658000 | 120.31 | -2.89 | -2.35 | 121.27 | 122.99 | 118.8 | 1947352 |
| 1706571600 | 123.2 | 3.36 | 2.80 | 118.65 | 123.28 | 117.38 | 1990106 |
| 1706312400 | 119.84 | 1.39 | 1.17 | 120.07 | 122.13 | 119 | 1524715 |
| 1706226000 | 118.45 | -3.24 | -2.66 | 121.4 | 123.37 | 115.96 | 2809784 |
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
