We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.9 | -3.86801389327 | 126.68 | 127.01 | 121.3 | 429855 | 123.32079913 | CS |
| 4 | -0.49 | -0.40075243314 | 122.27 | 130.99 | 121.3 | 439603 | 126.49747327 | CS |
| 12 | 6.54 | 5.67511280805 | 115.24 | 130.99 | 108.4 | 532625 | 118.66895143 | CS |
| 26 | 7.64 | 6.69353425618 | 114.14 | 130.99 | 108.4 | 621782 | 118.68901998 | CS |
| 52 | 5.95 | 5.13683847017 | 115.83 | 147.42 | 108.4 | 528432 | 122.68030087 | CS |
| 156 | 4.28 | 3.64255319149 | 117.5 | 147.42 | 89.38 | 511082 | 118.23024348 | CS |
| 260 | 37.78 | 44.9761904762 | 84 | 147.42 | 39.25 | 542278 | 100.15183711 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 122.04 | 0.08 | 0.07 | 122.57 | 122.84 | 121.88 | 255290 |
| 1713393600 | 121.96 | -1.46 | -1.18 | 124.25 | 124.84 | 121.92 | 254162 |
| 1713307200 | 123.42 | 0.02 | 0.02 | 123.52 | 124.19 | 122.17 | 608649 |
| 1713220800 | 123.4 | -0.85 | -0.68 | 124.54 | 125.37 | 122.76 | 414221 |
| 1712961600 | 124.25 | -3.48 | -2.72 | 126.68 | 127.01 | 124.05 | 624640 |
| 1712875200 | 127.73 | 1.45 | 1.15 | 127.03 | 127.78 | 125.65 | 623411 |
| 1712788800 | 126.28 | -2.74 | -2.12 | 126.58 | 127.2 | 125.98 | 279667 |
| 1712702400 | 129.02 | 1.51 | 1.18 | 128.11 | 129.13 | 127.38 | 327331 |
| 1712616000 | 127.51 | 0.07 | 0.05 | 128.25 | 128.93 | 127.425 | 231329 |
| 1712356800 | 127.44 | 0.52 | 0.41 | 126.85 | 127.59 | 126.38 | 262255 |
| 1712270400 | 126.92 | -2.28 | -1.76 | 130.99 | 130.99 | 126.695 | 389927 |
| 1712184000 | 129.19999 | 1.82 | 1.43 | 127.71 | 129.38999 | 126.705 | 480141 |
| 1712097600 | 127.38 | -1.65 | -1.28 | 128.11 | 128.755 | 126.57 | 330722 |
| 1712011200 | 129.03 | -0.43 | -0.33 | 130 | 130 | 128.215 | 280088 |
| 1711665600 | 129.46 | -0.65 | -0.50 | 129.88999 | 130.5 | 128.84 | 702530 |
| 1711579200 | 130.11 | 4.02 | 3.19 | 126.57 | 130.19999 | 126.57 | 705943 |
| 1711492800 | 126.09 | 0.66 | 0.53 | 125.95 | 126.94 | 125.51 | 631023 |
| 1711406400 | 125.43 | 3.23 | 2.64 | 121.82 | 126.15 | 121.82 | 659823 |
| 1711147200 | 122.2 | -0.02 | -0.02 | 122.27 | 122.59 | 121.31 | 306344 |
| 1711060800 | 122.22 | 3.39 | 2.85 | 119.99 | 122.625 | 119.545 | 496874 |
| 1710974400 | 118.83 | 0.66 | 0.56 | 118.57 | 119.055 | 117.86 | 356145 |
| 1710888000 | 118.17 | 0.59 | 0.50 | 116.93 | 118.67 | 116.475 | 373049 |
| 1710801600 | 117.58 | -2.78 | -2.31 | 120.95 | 121.27 | 117.55 | 404197 |
| 1710542400 | 120.36 | -1.49 | -1.22 | 120.85 | 122.2777 | 120.27 | 1403180 |
| 1710456000 | 121.85 | -1.36 | -1.10 | 123.05 | 123.562 | 121.12 | 521175 |
| 1710369600 | 123.21 | 0.13 | 0.11 | 122.96 | 124.785 | 122.77 | 688715 |
| 1710283200 | 123.08 | 2.21 | 1.83 | 121.27 | 123.33 | 120.39 | 528043 |
| 1710196800 | 120.87 | 0.84 | 0.70 | 119.53 | 121.05 | 118.62 | 441491 |
| 1709941200 | 120.03 | -0.33 | -0.27 | 120.73 | 121.36 | 119.7775 | 282925 |
| 1709854800 | 120.36 | -0.22 | -0.18 | 120.71 | 121.57 | 119.99 | 345939 |
| 1709768400 | 120.58 | 1.72 | 1.45 | 119.96 | 120.66 | 118.6 | 422542 |
| 1709682000 | 118.86 | -1.75 | -1.45 | 120 | 121.26 | 118.771 | 483273 |
| 1709595600 | 120.61 | 0.42 | 0.35 | 120.69 | 121.49 | 120.065 | 472373 |
| 1709336400 | 120.19 | 2.69 | 2.29 | 117.93 | 120.99 | 117.82 | 576539 |
| 1709250000 | 117.5 | 0.68 | 0.58 | 117.8 | 118.11 | 116.14 | 721724 |
| 1709163600 | 116.82 | 0.69 | 0.59 | 115.41 | 116.88 | 115 | 426297 |
| 1709077200 | 116.13 | -0.24 | -0.21 | 117.01 | 117.11 | 115.445 | 593092 |
| 1708990800 | 116.37 | -0.47 | -0.40 | 117.07 | 117.93 | 116.06 | 842809 |
| 1708731600 | 116.84 | 0.76 | 0.65 | 116.1 | 117.345 | 116.1 | 455483 |
| 1708645200 | 116.08 | 0.99 | 0.86 | 115.63 | 116.185 | 114.5999 | 480961 |
| 1708558800 | 115.09 | 0.22 | 0.19 | 114.48 | 115.76 | 113.62 | 415503 |
| 1708472400 | 114.87 | 1.07 | 0.94 | 112.3 | 115.47 | 112.23 | 571811 |
| 1708126800 | 113.8 | 0.04 | 0.04 | 113.39 | 114.405 | 113.1079 | 586059 |
| 1708040400 | 113.76 | 1.57 | 1.40 | 112.62 | 113.97 | 112.62 | 400109 |
| 1707954000 | 112.19 | 2.34 | 2.13 | 111.15 | 112.26 | 110.395 | 486281 |
| 1707867600 | 109.85 | -3.39 | -2.99 | 110.42 | 110.97 | 108.51 | 737528 |
| 1707781200 | 113.24 | 1.93 | 1.73 | 111.34 | 113.72 | 111.21 | 493359 |
| 1707522000 | 111.31 | -2.09 | -1.84 | 109.58 | 113.02 | 109.58 | 1136513 |
| 1707435600 | 113.4 | 4.42 | 4.06 | 109 | 113.49 | 108.4 | 1288485 |
| 1707349200 | 108.98 | -0.72 | -0.66 | 109.77 | 110.48 | 108.77 | 687969 |
| 1707262800 | 109.7 | -0.24 | -0.22 | 109.48 | 110.55 | 109.22 | 830803 |
| 1707176400 | 109.94 | -1.37 | -1.23 | 110.81 | 111.36 | 109.82 | 553933 |
| 1706917200 | 111.31 | -0.15 | -0.13 | 110.42 | 112.285 | 109.9 | 428782 |
| 1706830800 | 111.46 | 0.31 | 0.28 | 111.65 | 112.24 | 109.2 | 640098 |
| 1706744400 | 111.15 | -2.5 | -2.20 | 112.73 | 113.04 | 110.86 | 520917 |
| 1706658000 | 113.65 | -0.03 | -0.03 | 114 | 114.835 | 113.105 | 628169 |
| 1706571600 | 113.68 | -0.57 | -0.50 | 113.64 | 114.03 | 112.63 | 402161 |
| 1706312400 | 114.25 | -0.97 | -0.84 | 115.24 | 115.58 | 113.76 | 422737 |
| 1706226000 | 115.22 | 0.22 | 0.19 | 115.93 | 116.265 | 115.055 | 456201 |
| 1706139600 | 115 | -1.43 | -1.23 | 117.4 | 117.4 | 114.85 | 480125 |
| 1706053200 | 116.43 | -0.52 | -0.44 | 117.165 | 117.77 | 116.39 | 328234 |
| 1705966800 | 116.95 | 0.12 | 0.10 | 117.25 | 117.66 | 116.41 | 356850 |
| 1705707600 | 116.83 | 0.28 | 0.24 | 117.36 | 117.63 | 115.82 | 345862 |
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
