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 | -0.25 | -0.219029262309 | 114.14 | 114.25 | 111.08 | 7707241 | 112.72024401 | CS |
| 4 | -7.11 | -5.87603305785 | 121 | 123.74 | 111.08 | 10131903 | 117.28474879 | CS |
| 12 | 17.48 | 18.1308992843 | 96.41 | 123.74 | 95.8114 | 11893984 | 111.59267739 | CS |
| 26 | 30.62 | 36.7719466795 | 83.27 | 123.74 | 79.23 | 12310986 | 99.99025795 | CS |
| 52 | 13.745 | 13.725098607 | 100.145 | 123.74 | 78.7309 | 13484697 | 93.35271604 | CS |
| 156 | -69.99 | -38.0628670872 | 183.88 | 189.22 | 78.7309 | 12084550 | 115.48907012 | CS |
| 260 | -19.22 | -14.4391856359 | 133.11 | 203.02 | 78.7309 | 12135071 | 123.50260408 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 113.71 | 1.72 | 1.54 | 112.83 | 114.24 | 112.8 | 6830366 |
| 1713825600 | 111.99 | -0.62 | -0.55 | 113.13 | 113.64 | 111.75 | 6770824 |
| 1713566400 | 112.61 | 0.18 | 0.16 | 111.57 | 112.715 | 111.08 | 9390346 |
| 1713480000 | 112.43 | -0.51 | -0.45 | 113.17 | 114.25 | 112.19 | 8229111 |
| 1713393600 | 112.94 | -0.94 | -0.83 | 114.14 | 114.21 | 112.89 | 7315558 |
| 1713307200 | 113.88 | 0.93 | 0.82 | 112.59 | 114.5 | 112.52 | 9289327 |
| 1713220800 | 112.95 | -1.06 | -0.93 | 114.75 | 115.55 | 112.77 | 9630974 |
| 1712961600 | 114.01 | -3.14 | -2.68 | 116.39 | 116.7 | 113.73 | 12165131 |
| 1712875200 | 117.15 | -0.04 | -0.03 | 117.59 | 118.28 | 116.37 | 6547670 |
| 1712788800 | 117.19 | -0.78 | -0.66 | 116.64 | 117.56 | 116.37 | 6715047 |
| 1712702400 | 117.97 | 0.62 | 0.53 | 117.24 | 118.51 | 116.89 | 7440512 |
| 1712616000 | 117.35 | -1.03 | -0.87 | 118.29 | 118.52 | 116.82 | 6263850 |
| 1712356800 | 118.38 | 1.29 | 1.10 | 116.6 | 118.86 | 116.3 | 9651259 |
| 1712270400 | 117.09 | -1.89 | -1.59 | 119.22 | 120.19 | 116.96 | 13802270 |
| 1712184000 | 118.98 | -3.84 | -3.13 | 122.25 | 123.6902 | 118.38 | 22431874 |
| 1712097600 | 122.82 | 1.29 | 1.06 | 120.22 | 123.53 | 120.145 | 15490093 |
| 1712011200 | 121.53 | -0.83 | -0.68 | 122.19 | 122.3999 | 120.78 | 8412820 |
| 1711665600 | 122.36 | 1.38 | 1.14 | 121.13 | 123.74 | 121.13 | 15364689 |
| 1711579200 | 120.98 | 1.05 | 0.88 | 121 | 122.0262 | 120.0201 | 10764443 |
| 1711492800 | 119.93 | 0.57 | 0.48 | 119.72 | 120.4 | 118.19 | 11842860 |
| 1711406400 | 119.36 | 3.49 | 3.01 | 116.97 | 119.41 | 116.87 | 12085187 |
| 1711147200 | 115.87 | -0.83 | -0.71 | 116.92 | 117.66 | 115.84 | 7134433 |
| 1711060800 | 116.7 | 0.24 | 0.21 | 116.99 | 117.36 | 115.86 | 10288685 |
| 1710974400 | 116.46 | 1.95 | 1.70 | 114.62 | 116.51 | 114.36 | 11687835 |
| 1710888000 | 114.51 | 0.66 | 0.58 | 113.41 | 115.17 | 113.2431 | 10996523 |
| 1710801600 | 113.85 | 1.9 | 1.70 | 112.22 | 114.43 | 112.22 | 11754606 |
| 1710542400 | 111.95 | -0.11 | -0.10 | 111.6 | 112.96 | 111.4 | 15363609 |
| 1710456000 | 112.06 | -0.44 | -0.39 | 111.75 | 112.35 | 109.51 | 10491696 |
| 1710369600 | 112.5 | 0.04 | 0.04 | 112.57 | 114.13 | 112.435 | 7214829 |
| 1710283200 | 112.46 | 0.15 | 0.13 | 112.515 | 112.95 | 111.64 | 8043804 |
| 1710196800 | 112.31 | 1.99 | 1.80 | 110.09 | 112.91 | 110.03 | 8804965 |
| 1709941200 | 110.32 | 0.14 | 0.13 | 110.15 | 111.31 | 109.34 | 10005307 |
| 1709854800 | 110.18 | 0.12 | 0.11 | 110.62 | 111.08 | 109.2 | 8604583 |
| 1709768400 | 110.06 | -2.81 | -2.49 | 113.08 | 113.3 | 109.25 | 14741321 |
| 1709682000 | 112.87 | -0.82 | -0.72 | 113.77 | 115.19 | 112.27 | 14920028 |
| 1709595600 | 113.69 | 1.74 | 1.55 | 112.67 | 114.13 | 111.8 | 11550641 |
| 1709336400 | 111.95 | 0.37 | 0.33 | 111.55 | 112.145 | 111.03 | 7230511 |
| 1709250000 | 111.58 | 0.78 | 0.70 | 111.14 | 112.75 | 110.97 | 11654143 |
| 1709163600 | 110.8 | 1.38 | 1.26 | 108.78 | 111.04 | 108.661 | 10762401 |
| 1709077200 | 109.42 | 1.74 | 1.62 | 107.78 | 109.58 | 107.78 | 7585703 |
| 1708990800 | 107.68 | -0.06 | -0.06 | 107.46 | 108.76 | 107.38 | 8690451 |
| 1708731600 | 107.74 | 0.1 | 0.09 | 107.48 | 108 | 105.83 | 11731677 |
| 1708645200 | 107.64 | -0.03 | -0.03 | 107.99 | 108.49 | 107.405 | 9253444 |
| 1708558800 | 107.67 | -1.77 | -1.62 | 108.48 | 109.22 | 107.235 | 10408075 |
| 1708472400 | 109.44 | -2.16 | -1.94 | 110.85 | 111.128 | 109.35 | 9755283 |
| 1708126800 | 111.6 | -0.85 | -0.76 | 112.02 | 112.56 | 111.16 | 8779703 |
| 1708040400 | 112.45 | 0.89 | 0.80 | 111.08 | 112.92 | 111.08 | 9951346 |
| 1707954000 | 111.56 | 1.1 | 1.00 | 110.58 | 111.68 | 109.67 | 11401940 |
| 1707867600 | 110.46 | 1.17 | 1.07 | 108.35 | 110.65 | 108.21 | 14581118 |
| 1707781200 | 109.29 | 0.9 | 0.83 | 107.87 | 111.0599 | 107.83 | 13774845 |
| 1707522000 | 108.39 | -2.15 | -1.94 | 109.6 | 110.15 | 107.69 | 21496326 |
| 1707435600 | 110.54 | 11.4 | 11.50 | 107.04 | 112.77 | 106.8 | 60628014 |
| 1707349200 | 99.14 | -0.15 | -0.15 | 97.32 | 99.28 | 96.64 | 28642110 |
| 1707262800 | 99.29 | 2.64 | 2.73 | 96.92 | 99.32 | 96.79 | 16468090 |
| 1707176400 | 96.65 | -0.48 | -0.49 | 96.79 | 97.37 | 96.49 | 11673766 |
| 1706917200 | 97.13 | 0.07 | 0.07 | 96.47 | 97.41 | 95.82 | 9317931 |
| 1706830800 | 97.06 | 1.01 | 1.05 | 96.37 | 97.93 | 95.9 | 8472548 |
| 1706744400 | 96.05 | -0.89 | -0.92 | 96.41 | 97.57 | 95.8114 | 9554570 |
| 1706658000 | 96.94 | -0.55 | -0.56 | 96.52 | 97.54 | 96.01 | 9129423 |
| 1706571600 | 97.49 | 2.13 | 2.23 | 95.39 | 97.5 | 95 | 13409509 |
| 1706312400 | 95.36 | 0.5 | 0.53 | 95 | 95.53 | 94.7 | 7782171 |
| 1706226000 | 94.86 | 1.36 | 1.45 | 93.92 | 94.94 | 93.75 | 8657278 |
| 1706139600 | 93.5 | -0.27 | -0.29 | 94.42 | 95.25 | 93.255 | 10437120 |
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
