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 | 1.24 | 1.13939171184 | 108.83 | 110.73 | 107.8 | 1874559 | 109.43054367 | CS |
| 4 | -3.2 | -2.82510814867 | 113.27 | 115.26 | 107.8 | 1903912 | 111.71891209 | CS |
| 12 | 16.78 | 17.9869224997 | 93.29 | 115.26 | 92.16 | 2642705 | 108.17069916 | CS |
| 26 | 21.57 | 24.3728813559 | 88.5 | 115.26 | 83.1 | 2802849 | 98.68428266 | CS |
| 52 | 26.6 | 31.8677369115 | 83.47 | 115.26 | 76.94 | 2775639 | 94.74012213 | CS |
| 156 | 17.22 | 18.5460420032 | 92.85 | 115.26 | 72.405 | 2964780 | 91.87788507 | CS |
| 260 | 38.35 | 53.4718349136 | 71.72 | 115.26 | 37.75 | 3063168 | 81.5226615 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 109.89 | 0.29 | 0.26 | 109.36 | 110.73 | 109.02 | 1364493 |
| 1714084800 | 109.6 | -0.02 | -0.02 | 108.45 | 110.3099 | 107.8 | 1639986 |
| 1713998400 | 109.62 | -0.15 | -0.14 | 110.44 | 110.5 | 108.65 | 1876103 |
| 1713912000 | 109.77 | 1.14 | 1.05 | 109.1 | 110.44 | 108.7 | 2081946 |
| 1713825600 | 108.63 | 0.05 | 0.05 | 108.83 | 109.665 | 108.11 | 2448902 |
| 1713566400 | 108.58 | -0.73 | -0.67 | 109.58 | 110.1175 | 108.36 | 2107880 |
| 1713480000 | 109.31 | -0.5 | -0.46 | 110.83 | 110.83 | 108.94 | 1675836 |
| 1713393600 | 109.81 | -1.68 | -1.51 | 112.05 | 112.33 | 109.6 | 2317294 |
| 1713307200 | 111.49 | -0.27 | -0.24 | 111.87 | 112.02 | 110.5 | 2325997 |
| 1713220800 | 111.76 | -0.89 | -0.79 | 114.26 | 114.365 | 111.44 | 1709319 |
| 1712961600 | 112.65 | -0.87 | -0.77 | 112.75 | 113.42 | 111.82 | 1981071 |
| 1712875200 | 113.52 | -0.56 | -0.49 | 114.03 | 114.21 | 112.96 | 1669847 |
| 1712788800 | 114.08 | -0.17 | -0.15 | 112.65 | 114.24 | 112.52 | 2012867 |
| 1712702400 | 114.25 | -0.42 | -0.37 | 114.7 | 115.26 | 113.1 | 1876918 |
| 1712616000 | 114.67 | 0.13 | 0.11 | 114.71 | 114.97 | 113.98 | 1774853 |
| 1712356800 | 114.54 | 1.5 | 1.33 | 113.61 | 114.765 | 113.3 | 1693802 |
| 1712270400 | 113.04 | -0.5 | -0.44 | 114.45 | 114.935 | 112.64 | 1888460 |
| 1712184000 | 113.54 | 0.27 | 0.24 | 113.44 | 114.1899 | 113.08 | 1981803 |
| 1712097600 | 113.27 | -0.27 | -0.24 | 113.32 | 113.66 | 112.29 | 1949234 |
| 1712011200 | 113.54 | 0.12 | 0.11 | 113.27 | 114.11 | 113.18 | 2056924 |
| 1711665600 | 113.42 | -0.03 | -0.03 | 113.69 | 113.89 | 113.04 | 2322593 |
| 1711579200 | 113.45 | 1.5 | 1.34 | 112 | 113.46 | 111.65 | 1937184 |
| 1711492800 | 111.95 | 0.22 | 0.20 | 111.62 | 112.0787 | 111.31 | 1811300 |
| 1711406400 | 111.73 | -0.72 | -0.64 | 112.5 | 112.7 | 111.64 | 1435874 |
| 1711147200 | 112.45 | -0.15 | -0.13 | 112.57 | 112.86 | 111.98 | 1479392 |
| 1711060800 | 112.6 | 0.58 | 0.52 | 112.48 | 113.345 | 112.02 | 2410916 |
| 1710974400 | 112.02 | 0.73 | 0.66 | 111.16 | 112.2 | 110.23 | 2195286 |
| 1710888000 | 111.29 | 0.23 | 0.21 | 110.67 | 111.7342 | 110.19 | 2542212 |
| 1710801600 | 111.06 | 0.47 | 0.42 | 111.05 | 112.08 | 110.96 | 3071531 |
| 1710542400 | 110.59 | 0.18 | 0.16 | 109.69 | 111.065 | 109.59 | 6537726 |
| 1710456000 | 110.41 | 0.06 | 0.05 | 110.64 | 111 | 109.69 | 2883163 |
| 1710369600 | 110.35 | -0.25 | -0.23 | 110.71 | 111.1325 | 109.89 | 1797496 |
| 1710283200 | 110.6 | 0.95 | 0.87 | 109.73 | 110.69 | 109.26 | 1755412 |
| 1710196800 | 109.65 | -0.5 | -0.45 | 109.63 | 109.77 | 108.48 | 1892313 |
| 1709941200 | 110.15 | -0.13 | -0.12 | 110.69 | 111.2 | 109.98 | 1652729 |
| 1709854800 | 110.28 | 0.48 | 0.44 | 110.3 | 111.05 | 110.01 | 2033830 |
| 1709768400 | 109.8 | 0.78 | 0.72 | 110 | 110.64 | 109.54 | 2561757 |
| 1709682000 | 109.02 | -0.49 | -0.45 | 109.07 | 109.67 | 108.92 | 3464950 |
| 1709595600 | 109.51 | 1.37 | 1.27 | 108.18 | 109.83 | 108.09 | 3702997 |
| 1709336400 | 108.14 | 1.29 | 1.21 | 108.5 | 109.18 | 107.59 | 3356704 |
| 1709250000 | 106.85 | 1.29 | 1.22 | 105.99 | 107.58 | 105.52 | 5379472 |
| 1709163600 | 105.56 | -0.57 | -0.54 | 106.06 | 106.23 | 105.25 | 2189995 |
| 1709077200 | 106.13 | -0.06 | -0.06 | 106.79 | 106.79 | 105.37 | 2343168 |
| 1708990800 | 106.19 | 0.28 | 0.26 | 106 | 106.53 | 105.38 | 2393660 |
| 1708731600 | 105.91 | 0.62 | 0.59 | 105.87 | 106.155 | 105.58 | 1819735 |
| 1708645200 | 105.29 | 0.33 | 0.31 | 105.72 | 106.17 | 105.205 | 2361383 |
| 1708558800 | 104.96 | 0.16 | 0.15 | 104.56 | 105.41 | 103.86 | 2138688 |
| 1708472400 | 104.8 | -1.35 | -1.27 | 106 | 106.09 | 104.5 | 2517508 |
| 1708126800 | 106.15 | 0.44 | 0.42 | 105.72 | 107.08 | 105.49 | 3167400 |
| 1708040400 | 105.71 | -0.53 | -0.50 | 106.07 | 106.59 | 105.45 | 3104533 |
| 1707954000 | 106.24 | 1.56 | 1.49 | 105.66 | 106.6 | 105.29 | 5078131 |
| 1707867600 | 104.68 | 0.4 | 0.38 | 103.41 | 104.73 | 102.63 | 5068377 |
| 1707781200 | 104.28 | 1.08 | 1.05 | 103.18 | 104.45 | 102.9 | 3904326 |
| 1707522000 | 103.2 | 0.82 | 0.80 | 102.46 | 103.32 | 102.04 | 3497248 |
| 1707435600 | 102.38 | -1.71 | -1.64 | 104.52 | 105.25 | 102.0216 | 5305867 |
| 1707349200 | 104.09 | 9.83 | 10.43 | 101.67 | 105.71 | 100.3 | 9071608 |
| 1707262800 | 94.26 | 0.86 | 0.92 | 93.64 | 94.38 | 93.03 | 2772161 |
| 1707176400 | 93.4 | -0.58 | -0.62 | 93.29 | 93.5 | 92.16 | 2412810 |
| 1706917200 | 93.98 | 0.22 | 0.23 | 93.26 | 94.49 | 92.75 | 2128642 |
| 1706830800 | 93.76 | 2.03 | 2.21 | 92.66 | 93.9 | 92.44 | 2723418 |
| 1706744400 | 91.73 | -3.02 | -3.19 | 94.36 | 94.71 | 91.645 | 4262592 |
| 1706658000 | 94.75 | -0.26 | -0.27 | 94.34 | 95.03 | 93.74 | 2896240 |
| 1706571600 | 95.01 | -0.05 | -0.05 | 94.71 | 95.14 | 93.696 | 2855498 |
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
