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 | 1.49 | 1.192 | 125 | 128.88 | 123.6 | 1803315 | 126.34099083 | SP |
| 4 | -10.72 | -7.81284162962 | 137.21 | 137.21 | 123.6 | 1593613 | 129.20305337 | SP |
| 12 | -8.73 | -6.4561455406 | 135.22 | 141.16 | 123.6 | 1782099 | 134.53626612 | SP |
| 26 | 11.43 | 9.93394750565 | 115.06 | 141.16 | 111.83 | 1824752 | 130.35376449 | SP |
| 52 | -3.44 | -2.64757946587 | 129.93 | 141.16 | 111.83 | 1739156 | 128.42610493 | SP |
| 156 | -29.43 | -18.8750641355 | 155.92 | 177.37 | 104.29 | 2126203 | 136.39426801 | SP |
| 260 | 19.96 | 18.7365061485 | 106.53 | 177.37 | 92.15 | 2435110 | 132.3537835 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 126.49 | 0.82 | 0.65 | 125.95 | 126.925 | 125.052 | 833050 |
| 1714084500 | 125.67 | -2.09 | -1.64 | 126.78 | 127.27 | 124.4 | 2024185 |
| 1713998100 | 127.76 | -0.26 | -0.20 | 128 | 128.86 | 127.38 | 1238620 |
| 1713911700 | 128.02 | 1.91 | 1.51 | 126.59 | 128.88 | 126.59 | 1926746 |
| 1713825300 | 126.11 | 1.39 | 1.11 | 125.32 | 127.09 | 124.78 | 1887256 |
| 1713566100 | 124.72 | 0.08 | 0.06 | 125 | 125.57 | 123.6 | 1996759 |
| 1713479700 | 124.64 | -1.25 | -0.99 | 125.31 | 125.92 | 124.56 | 2114746 |
| 1713393300 | 125.89 | -1.08 | -0.85 | 127.48 | 127.62 | 125.88 | 1444671 |
| 1713306900 | 126.97 | -0.87 | -0.68 | 127.54 | 127.89 | 126.83 | 1753613 |
| 1713220500 | 127.84 | -1.74 | -1.34 | 130.41 | 130.41 | 127.48 | 2542218 |
| 1712961300 | 129.58 | -2.75 | -2.08 | 131.44 | 131.63 | 128.975 | 2165698 |
| 1712874900 | 132.33 | 0.48 | 0.36 | 132.32 | 133.36 | 131.44999 | 1318305 |
| 1712788500 | 131.85 | -2.42 | -1.80 | 132.07 | 132.15 | 131.1607 | 1716244 |
| 1712702100 | 134.27 | 1.6 | 1.21 | 133.11 | 134.63999 | 133.1 | 1349617 |
| 1712615700 | 132.66999 | 0.16 | 0.12 | 132.55 | 132.86 | 131.82 | 724418 |
| 1712356500 | 132.51 | 0.88 | 0.67 | 131.52 | 133.34 | 130.55 | 1358139 |
| 1712270100 | 131.63 | -1.9 | -1.42 | 134.38 | 134.94 | 131.47 | 1198618 |
| 1712183700 | 133.53 | -0.36 | -0.27 | 133.32 | 134.13 | 133.16 | 1116792 |
| 1712097300 | 133.88999 | -2.92 | -2.13 | 135.86 | 135.86 | 133.5901 | 1384924 |
| 1712010900 | 136.81 | -0.41 | -0.30 | 137.21 | 137.21 | 135.5 | 1435288 |
| 1711665300 | 137.22 | -0.57 | -0.41 | 138.4 | 138.4 | 137.13 | 1441165 |
| 1711578900 | 137.79 | 1.92 | 1.41 | 136.56 | 137.81 | 135.83 | 1273966 |
| 1711492500 | 135.87 | -0.14 | -0.10 | 136.41 | 137.19999 | 135.845 | 1146710 |
| 1711406100 | 136.01 | -0.24 | -0.18 | 136.27 | 136.94 | 135.68 | 1117656 |
| 1711146900 | 136.25 | -0.98 | -0.71 | 137.16 | 137.4 | 136.03 | 2043449 |
| 1711060500 | 137.22999 | 0.74 | 0.54 | 137.61 | 138.62 | 137.19999 | 1635357 |
| 1710974100 | 136.49 | 0.35 | 0.26 | 135.83 | 136.61 | 134.27 | 1947653 |
| 1710887700 | 136.13999 | 0.88 | 0.65 | 135.06 | 136.36 | 134.86 | 1300052 |
| 1710801300 | 135.26 | -0.66 | -0.49 | 136.01 | 136.43 | 135.1902 | 1673500 |
| 1710542100 | 135.91999 | 0.21 | 0.15 | 135.59 | 136.99 | 135.34 | 2384456 |
| 1710455700 | 135.71 | -2.55 | -1.84 | 138.07 | 138.24 | 134.76 | 2746593 |
| 1710369300 | 138.26 | 0.22 | 0.16 | 138.26 | 139.28 | 137.66 | 1248069 |
| 1710282900 | 138.04 | -0.66 | -0.48 | 138.97 | 138.97 | 137.57 | 1428941 |
| 1710196500 | 138.69999 | 0.05 | 0.04 | 138.63 | 140.01 | 138.44 | 1238258 |
| 1709940900 | 138.65 | 0.33 | 0.24 | 138.93 | 140.22 | 138.13999 | 2040307 |
| 1709854500 | 138.32 | 0.45 | 0.33 | 138.55 | 139.16 | 137.79 | 1824513 |
| 1709768100 | 137.87 | 0.53 | 0.39 | 137.97 | 138.51 | 137.51 | 1333504 |
| 1709681700 | 137.34 | -1.17 | -0.84 | 138.06 | 139.05 | 136.85 | 2903278 |
| 1709595300 | 138.51 | -1.3 | -0.93 | 139.85 | 140.19 | 138.05 | 2096586 |
| 1709336100 | 139.81 | 2.97 | 2.17 | 137.24 | 140.44 | 137.11 | 2449182 |
| 1709249700 | 136.84 | -2.58 | -1.85 | 140.34 | 140.66 | 136.83 | 3291709 |
| 1709163300 | 139.41999 | -1.47 | -1.04 | 140.41 | 140.768 | 139.32 | 2958929 |
| 1709076900 | 140.88999 | 1.73 | 1.24 | 139.56 | 141.16 | 138.79 | 2333589 |
| 1708990500 | 139.16 | 0.97 | 0.70 | 137.87 | 139.4 | 137.66999 | 2567044 |
| 1708731300 | 138.19 | 1.02 | 0.74 | 137.37 | 138.82 | 137.37 | 1258973 |
| 1708644900 | 137.16999 | 1.91 | 1.41 | 135.53 | 137.79499 | 135.15 | 1342329 |
| 1708558500 | 135.26 | 0.39 | 0.29 | 134.84 | 135.46 | 134.08 | 1549255 |
| 1708472100 | 134.87 | -0.86 | -0.63 | 135.19 | 136.06 | 134.16 | 2035276 |
| 1708126500 | 135.72999 | -0.79 | -0.58 | 135.93 | 136.9 | 135.41 | 2247649 |
| 1708040100 | 136.52 | 1.72 | 1.28 | 135.1 | 136.77 | 134.76 | 1912130 |
| 1707953700 | 134.8 | 2.5 | 1.89 | 133.36 | 134.9 | 133.24 | 1491825 |
| 1707867300 | 132.3 | -3.46 | -2.55 | 133.11 | 133.71 | 131.27 | 2289413 |
| 1707780900 | 135.76 | 1.17 | 0.87 | 134.93 | 135.78 | 134.085 | 1358235 |
| 1707521700 | 134.59 | 0.34 | 0.25 | 134.34 | 134.88999 | 133.91999 | 1675814 |
| 1707435300 | 134.25 | 0.53 | 0.40 | 133.8 | 134.55 | 133.15 | 1252599 |
| 1707348900 | 133.72 | -2.42 | -1.78 | 135.66999 | 135.66999 | 133.66 | 1844237 |
| 1707262500 | 136.13999 | 1.29 | 0.96 | 134.71 | 136.16 | 134.44 | 2276017 |
| 1707176100 | 134.85 | 0.25 | 0.19 | 134.04 | 135.27 | 132.87 | 2246981 |
| 1706916900 | 134.6 | -1.65 | -1.21 | 135.22 | 135.5 | 133.78 | 2165280 |
| 1706830500 | 136.25 | 1.87 | 1.39 | 134.63 | 136.49 | 133.83 | 2172963 |
| 1706744100 | 134.38 | -2.2 | -1.61 | 136.37 | 136.69 | 134.22999 | 1868699 |
| 1706657700 | 136.58 | -0.91 | -0.66 | 136.87 | 137.04 | 135.75 | 2035870 |
| 1706571300 | 137.49 | 2.14 | 1.58 | 135.35 | 137.54 | 134.63 | 1490471 |
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
