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 | 0.78 | 0.648163536646 | 120.34 | 123.46 | 120.01 | 76740 | 121.64797034 | CS |
| 4 | -7.9 | -6.12308169276 | 129.02 | 129.74 | 119.58 | 71825 | 123.02998836 | CS |
| 12 | 4.45 | 3.81417673781 | 116.67 | 131.18 | 114.16 | 87607 | 123.04429255 | CS |
| 26 | 23.22 | 23.7180796731 | 97.9 | 131.18 | 96.0101 | 87520 | 118.00747763 | CS |
| 52 | 20.21 | 20.0277474978 | 100.91 | 131.18 | 91.735 | 83252 | 110.28251964 | CS |
| 156 | 22.63 | 22.9769519748 | 98.49 | 131.18 | 81 | 95076 | 100.24388652 | CS |
| 260 | 38.94 | 47.3837916768 | 82.18 | 131.18 | 56.71 | 100385 | 93.71070025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 121.12 | 1.02 | 0.85 | 120.29 | 122.11 | 120.29 | 64800 |
| 1714084500 | 120.1 | -1.94 | -1.59 | 121.26 | 121.37 | 120.09 | 95705 |
| 1713998100 | 122.04 | -0.91 | -0.74 | 122.29 | 122.92 | 121.37 | 73777 |
| 1713911700 | 122.95 | 1.29 | 1.06 | 121.72 | 123.46 | 121.63 | 58158 |
| 1713825300 | 121.66 | -0.62 | -0.51 | 122.08 | 123.12 | 121.53 | 88923 |
| 1713566100 | 122.28 | 1.46 | 1.21 | 120.34 | 122.835 | 120.01 | 67137 |
| 1713479700 | 120.82 | 0.3 | 0.25 | 120.66 | 121.915 | 119.58 | 69221 |
| 1713393300 | 120.52 | -0.45 | -0.37 | 121.77 | 122.21 | 120.375 | 76638 |
| 1713306900 | 120.97 | -0.82 | -0.67 | 120.83 | 121.605 | 120.195 | 50114 |
| 1713220500 | 121.79 | -0.87 | -0.71 | 122.98 | 122.98 | 121.015 | 56276 |
| 1712961300 | 122.66 | -1.34 | -1.08 | 123.21 | 123.945 | 121.295 | 75290 |
| 1712874900 | 124 | 1.82 | 1.49 | 122.77 | 124.18 | 121.33 | 80318 |
| 1712788500 | 122.18 | -3.42 | -2.72 | 122.62 | 124.18 | 121.26 | 80774 |
| 1712702100 | 125.6 | 1.25 | 1.01 | 124.71 | 125.91 | 124.26 | 40084 |
| 1712615700 | 124.35 | -0.42 | -0.34 | 125.3 | 127.4 | 124.15 | 55135 |
| 1712356500 | 124.77 | 1 | 0.81 | 123.29 | 124.78 | 122.83 | 71852 |
| 1712270100 | 123.77 | -1.98 | -1.57 | 126.81 | 127.35 | 123.77 | 70861 |
| 1712183700 | 125.75 | 0.23 | 0.18 | 124.43 | 126.785 | 124.41 | 91334 |
| 1712097300 | 125.52 | -0.83 | -0.66 | 125.76 | 126.43 | 123.72 | 91380 |
| 1712010900 | 126.35 | -2.59 | -2.01 | 129.02 | 129.74 | 125.42 | 71691 |
| 1711665300 | 128.94 | -0.61 | -0.47 | 130.01 | 130.9 | 128.59 | 73269 |
| 1711578900 | 129.55 | 0.69 | 0.54 | 130.01 | 131.18 | 128.81 | 81316 |
| 1711492500 | 128.86 | 1.33 | 1.04 | 128.5 | 129.15 | 127.71 | 97032 |
| 1711406100 | 127.53 | 0.42 | 0.33 | 127.4 | 127.75 | 126.69 | 87329 |
| 1711146900 | 127.11 | -0.51 | -0.40 | 127.15 | 127.98 | 126.43 | 73708 |
| 1711060500 | 127.62 | 1.89 | 1.50 | 126.5 | 127.62 | 125.3 | 88002 |
| 1710974100 | 125.73 | 2.18 | 1.76 | 123.49 | 126.4 | 123.09 | 63030 |
| 1710887700 | 123.55 | 2.05 | 1.69 | 121.5 | 128.6 | 121.5 | 133968 |
| 1710801300 | 121.5 | -0.57 | -0.47 | 122.07 | 123.705 | 121.26 | 146882 |
| 1710542100 | 122.07 | -0.6 | -0.49 | 121.61 | 123.55 | 121.25 | 368867 |
| 1710455700 | 122.67 | -1.66 | -1.34 | 124.33 | 124.53 | 121.62 | 108868 |
| 1710369300 | 124.33 | -0.42 | -0.34 | 124.26 | 126.02 | 123.96 | 60158 |
| 1710282900 | 124.75 | -1.06 | -0.84 | 125.29 | 126.78 | 124.03 | 63311 |
| 1710196500 | 125.81 | -0.38 | -0.30 | 125.69 | 126.04 | 124.76 | 68881 |
| 1709940900 | 126.185 | 0.22 | 0.17 | 126.97 | 128.16999 | 125.63 | 58057 |
| 1709854500 | 125.97 | 2.17 | 1.75 | 124.81 | 126.56 | 123.3 | 88953 |
| 1709768100 | 123.8 | 0.82 | 0.67 | 124.03 | 124.3582 | 122.6 | 55774 |
| 1709681700 | 122.98 | -1.92 | -1.54 | 124.64 | 125.48 | 122.67 | 64803 |
| 1709595300 | 124.9 | -0.47 | -0.37 | 125.37 | 126.09 | 124.48 | 72098 |
| 1709336100 | 125.37 | 1.1 | 0.89 | 124.88 | 127.34 | 124.36 | 131141 |
| 1709249700 | 124.27 | 1.17 | 0.95 | 124.75 | 125.31 | 123.35 | 65869 |
| 1709163300 | 123.1 | -1.33 | -1.07 | 123.34 | 124.22 | 122.53 | 69617 |
| 1709076900 | 124.43 | -0.7 | -0.56 | 125.26 | 125.785 | 123.42 | 83917 |
| 1708990500 | 125.13 | 0.39 | 0.31 | 124.66 | 126.1 | 123.97 | 98783 |
| 1708731300 | 124.74 | 0.78 | 0.63 | 123.67 | 125.28 | 123.03 | 99246 |
| 1708644900 | 123.96 | 0.46 | 0.37 | 123.12 | 124.53 | 121.41 | 115996 |
| 1708558500 | 123.5 | 0.14 | 0.11 | 123.46 | 124.25 | 122.79 | 55632 |
| 1708472100 | 123.36 | -1.08 | -0.87 | 123.06 | 124.4418 | 122.53 | 79587 |
| 1708126500 | 124.44 | -1.22 | -0.97 | 125.03 | 126.47 | 120.09 | 87713 |
| 1708040100 | 125.66 | 5.41 | 4.50 | 121.42 | 125.795 | 121.42 | 100644 |
| 1707953700 | 120.25 | 3.19 | 2.73 | 120 | 120.82 | 116.145 | 145186 |
| 1707867300 | 117.06 | -3.78 | -3.13 | 117.9 | 119.78 | 116.035 | 134199 |
| 1707780900 | 120.84 | 1.94 | 1.63 | 119.1 | 121.75 | 119.1 | 97647 |
| 1707521700 | 118.9 | 0.81 | 0.69 | 118.12 | 119.27 | 115.985 | 90644 |
| 1707435300 | 118.09 | 1.68 | 1.44 | 116.39 | 118.285 | 116.39 | 69693 |
| 1707348900 | 116.41 | 0.55 | 0.47 | 115.66 | 117.02 | 115.1375 | 82838 |
| 1707262500 | 115.86 | 1.06 | 0.92 | 114.95 | 116.4248 | 114.53 | 72779 |
| 1707176100 | 114.8 | -1.55 | -1.33 | 114.91 | 115.4 | 114.16 | 124565 |
| 1706916900 | 116.35 | -1.4 | -1.19 | 116.67 | 117.25 | 115.89 | 56523 |
| 1706830500 | 117.75 | 1.64 | 1.41 | 116.94 | 117.905 | 115.535 | 70369 |
| 1706744100 | 116.11 | -3.19 | -2.67 | 119.55 | 119.55 | 115.4 | 106806 |
| 1706657700 | 119.3 | 0.24 | 0.20 | 118.7 | 119.56 | 118.31 | 52622 |
| 1706571300 | 119.06 | 0.57 | 0.48 | 118.17 | 119.06 | 117.34 | 98874 |
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
