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 | 3.14 | 2.7340008707 | 114.85 | 118.38 | 113.96 | 473459 | 115.51032607 | CS |
| 4 | -4.31 | -3.5241210139 | 122.3 | 122.44 | 113.96 | 432734 | 118.03756831 | CS |
| 12 | 9.13 | 8.3869189785 | 108.86 | 124.38 | 106.86 | 492741 | 115.66155376 | CS |
| 26 | 22.48 | 23.5368024291 | 95.51 | 124.38 | 89.37 | 632630 | 106.01414998 | CS |
| 52 | 31.03 | 35.6830726771 | 86.96 | 124.38 | 79.66 | 752822 | 97.74382488 | CS |
| 156 | 16.44 | 16.1890694239 | 101.55 | 124.38 | 65.74 | 728403 | 90.5413353 | CS |
| 260 | 33.97 | 40.4308497977 | 84.02 | 124.38 | 37.86 | 656335 | 84.77617055 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 117.28 | 2.45 | 2.13 | 116.11 | 117.83 | 115.42 | 457249 |
| 1713566400 | 114.83 | 0.47 | 0.41 | 114.78 | 115.58 | 113.96 | 537491 |
| 1713480000 | 114.36 | -1.33 | -1.15 | 116.24 | 116.35 | 113.97 | 494295 |
| 1713393600 | 115.69 | 0.08 | 0.07 | 116.53 | 116.81 | 115.35 | 469355 |
| 1713307200 | 115.61 | -0.28 | -0.24 | 114.435 | 116.29 | 114.34 | 381995 |
| 1713220800 | 115.89 | 0.63 | 0.55 | 117.9 | 117.97 | 114.815 | 441663 |
| 1712961600 | 115.26 | -2.58 | -2.19 | 116.23 | 116.36 | 115.18 | 401439 |
| 1712875200 | 117.84 | -0.09 | -0.08 | 118.36 | 118.36 | 116.9801 | 276851 |
| 1712788800 | 117.93 | -2.63 | -2.18 | 118.47 | 119.2 | 117.26 | 418316 |
| 1712702400 | 120.56 | 0.27 | 0.22 | 120.77 | 121.655 | 120.35 | 478113 |
| 1712616000 | 120.29 | 0.24 | 0.20 | 121.13 | 121.91 | 120.2 | 256867 |
| 1712356800 | 120.05 | 2.12 | 1.80 | 119.12 | 120.14 | 118.34 | 414039 |
| 1712270400 | 117.93 | -0.57 | -0.48 | 119.79 | 120.91 | 117.8375 | 380011 |
| 1712184000 | 118.5 | 0.3 | 0.25 | 119 | 119.28 | 118.06 | 411234 |
| 1712097600 | 118.2 | -2.37 | -1.97 | 118.39 | 118.53 | 117.145 | 509780 |
| 1712011200 | 120.57 | 0.14 | 0.12 | 120.83 | 121.07 | 119.7 | 439247 |
| 1711665600 | 120.43 | -1.67 | -1.37 | 121.9 | 121.98 | 120.26 | 489874 |
| 1711579200 | 122.1 | 1.04 | 0.86 | 120.35 | 122.13 | 119.54 | 359685 |
| 1711492800 | 121.06 | -1.38 | -1.13 | 122.3 | 122.44 | 120.96 | 508768 |
| 1711406400 | 122.44 | -1.07 | -0.87 | 123.55 | 124.38 | 122.4 | 496042 |
| 1711147200 | 123.51 | 1.58 | 1.30 | 122.33 | 123.51 | 122.3 | 590851 |
| 1711060800 | 121.93 | 0.6 | 0.49 | 121.89 | 122.38 | 121.34 | 384738 |
| 1710974400 | 121.33 | 2.01 | 1.68 | 119.75 | 121.48 | 119.46 | 348668 |
| 1710888000 | 119.32 | 0.32 | 0.27 | 119.79 | 120.25 | 118.91 | 507708 |
| 1710801600 | 119 | -1.03 | -0.86 | 119.97 | 120.4 | 118.84 | 380169 |
| 1710542400 | 120.03 | -1.36 | -1.12 | 120.95 | 121.94 | 119.705 | 675988 |
| 1710456000 | 121.39 | -0.74 | -0.61 | 122.4 | 123.01 | 120.37 | 525754 |
| 1710369600 | 122.13 | 2.11 | 1.76 | 120.76 | 122.5 | 120.46 | 557570 |
| 1710283200 | 120.02 | 1.3 | 1.10 | 118.73 | 120.2 | 118.54 | 542552 |
| 1710196800 | 118.72 | 1.61 | 1.37 | 117.2 | 119.315 | 117.13 | 661734 |
| 1709941200 | 117.11 | -1.82 | -1.53 | 119.28 | 119.99 | 117 | 592921 |
| 1709854800 | 118.93 | 0.95 | 0.81 | 118.3 | 120.25 | 118.065 | 601275 |
| 1709768400 | 117.98 | 0.98 | 0.84 | 117.69 | 118.2 | 116.52 | 527961 |
| 1709682000 | 117 | -0.38 | -0.32 | 116.92 | 118.05 | 116.63 | 561202 |
| 1709595600 | 117.38 | 0.65 | 0.56 | 115.76 | 118.18 | 115.365 | 594809 |
| 1709336400 | 116.73 | 0.7 | 0.60 | 116.33 | 117.01 | 115.88 | 354748 |
| 1709250000 | 116.03 | 1.71 | 1.50 | 114.83 | 116.285 | 114.21 | 565557 |
| 1709163600 | 114.32 | -0.31 | -0.27 | 113.89 | 114.53 | 113.61 | 465600 |
| 1709077200 | 114.63 | 1.76 | 1.56 | 113.66 | 115.305 | 113.65 | 550891 |
| 1708990800 | 112.87 | 0.55 | 0.49 | 112.64 | 113.55 | 112.305 | 500761 |
| 1708731600 | 112.32 | 1.03 | 0.93 | 111.29 | 112.94 | 111.1701 | 441204 |
| 1708645200 | 111.29 | 0.78 | 0.71 | 110.78 | 111.845 | 110.57 | 597314 |
| 1708558800 | 110.51 | 0.35 | 0.32 | 109.45 | 110.51 | 109.13 | 481574 |
| 1708472400 | 110.16 | -1.32 | -1.18 | 110.05 | 110.79 | 109.31 | 371065 |
| 1708126800 | 111.48 | -1.15 | -1.02 | 113.14 | 113.182 | 111.43 | 527244 |
| 1708040400 | 112.63 | 3.31 | 3.03 | 110.74 | 112.82 | 110.42 | 517020 |
| 1707954000 | 109.32 | 1.57 | 1.46 | 109.76 | 110.2 | 109.14 | 493596 |
| 1707867600 | 107.75 | -3.19 | -2.88 | 108.63 | 108.88 | 107.15 | 351127 |
| 1707781200 | 110.94 | 0.94 | 0.85 | 109.89 | 111.05 | 109.6 | 310544 |
| 1707522000 | 110 | 0.5 | 0.46 | 109.42 | 110.55 | 109.2 | 567522 |
| 1707435600 | 109.5 | 1.05 | 0.97 | 109.03 | 110.1 | 108.5088 | 547040 |
| 1707349200 | 108.45 | -1.97 | -1.78 | 110.98 | 110.98 | 108.11 | 411352 |
| 1707262800 | 110.42 | 1.26 | 1.15 | 109.09 | 110.815 | 109.09 | 461532 |
| 1707176400 | 109.16 | -1.68 | -1.52 | 110.4 | 110.41 | 108.21 | 507311 |
| 1706917200 | 110.84 | -0.16 | -0.14 | 110.81 | 112.4 | 110.14 | 526708 |
| 1706830800 | 111 | 3.88 | 3.62 | 108.62 | 111.26 | 108.57 | 751463 |
| 1706744400 | 107.12 | -1.25 | -1.15 | 109.29 | 110.01 | 106.86 | 721117 |
| 1706658000 | 108.37 | 0.16 | 0.15 | 108.86 | 110.135 | 108.155 | 758002 |
| 1706571600 | 108.21 | 1.65 | 1.55 | 108.05 | 109.88 | 107.58 | 1242687 |
| 1706312400 | 106.56 | 2.95 | 2.85 | 105.58 | 110.68 | 105.3517 | 1941374 |
| 1706226000 | 103.61 | 1.81 | 1.78 | 102.73 | 103.83 | 102 | 934895 |
| 1706139600 | 101.8 | -1.61 | -1.56 | 103.4 | 103.59 | 101.245 | 842131 |
| 1706053200 | 103.41 | -0.67 | -0.64 | 104.5 | 104.64 | 102.745 | 489338 |
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
