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 | 2.0095 | 1.63427130774 | 122.96 | 127.25 | 120.26 | 4188416 | 124.29213074 | CS |
| 4 | 12.9695 | 11.5799107143 | 112 | 129.16 | 111.05 | 3714271 | 120.7164698 | CS |
| 12 | 18.2195 | 17.0674473068 | 106.75 | 129.16 | 103.09 | 4043031 | 112.6590421 | CS |
| 26 | -1.9205 | -1.51351564347 | 126.89 | 135.76 | 101.11 | 3831043 | 117.65157127 | CS |
| 52 | -2.5105 | -1.96932852212 | 127.48 | 137.52 | 96.64 | 3466376 | 117.88272756 | CS |
| 156 | -2.4705 | -1.93855932203 | 127.44 | 174.55 | 96.64 | 3354822 | 124.96031474 | CS |
| 260 | 43.4695 | 53.336809816 | 81.5 | 174.55 | 59.82 | 3222390 | 113.76693816 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 122.68 | 2.25 | 1.87 | 121.18 | 123.27 | 120.3875 | 3373904 |
| 1721947200 | 120.43 | -2.65 | -2.15 | 123.74 | 124.23 | 120.26 | 3402076 |
| 1721860800 | 123.08 | -2.6 | -2.07 | 125.91 | 126.95 | 122.845 | 4083445 |
| 1721774400 | 125.68 | -0.98 | -0.77 | 126.1 | 126.59 | 124.6 | 3708260 |
| 1721688000 | 126.66 | 2.91 | 2.35 | 124.65 | 127.25 | 123.545 | 6263644 |
| 1721428800 | 123.75 | 1.13 | 0.92 | 122.96 | 123.78 | 121.63 | 3484655 |
| 1721342400 | 122.62 | -0.59 | -0.48 | 122.5 | 127.32 | 122.08 | 4632100 |
| 1721256000 | 123.21 | 1.72 | 1.42 | 124.46 | 129.16 | 121.89 | 8940399 |
| 1721169600 | 121.49 | 0.35 | 0.29 | 121.99 | 122.17 | 120.9 | 4507751 |
| 1721083200 | 121.14 | 0.99 | 0.82 | 120.51 | 121.35 | 119.1501 | 3264714 |
| 1720824000 | 120.15 | -0.26 | -0.22 | 121.1 | 122.605 | 119.84 | 4003386 |
| 1720737600 | 120.41 | 3.87 | 3.32 | 118.42 | 120.855 | 118.07 | 4243322 |
| 1720651200 | 116.54 | 2.09 | 1.83 | 115.01 | 116.65 | 114.325 | 2998261 |
| 1720564800 | 114.45 | 0.04 | 0.03 | 114.77 | 115.08 | 112.82 | 2196109 |
| 1720478400 | 114.41 | -0.05 | -0.04 | 114.63 | 115.2 | 113.81 | 2185770 |
| 1720219200 | 114.46 | 1.16 | 1.02 | 113.68 | 114.94 | 113.085 | 2252497 |
| 1720040640 | 113.3 | 0.09 | 0.08 | 113.69 | 114.37 | 112.895 | 1339493 |
| 1719960000 | 113.21 | 1.26 | 1.13 | 112.65 | 113.56 | 111.05 | 2945439 |
| 1719873600 | 111.95 | 0.6 | 0.54 | 112 | 113.58 | 111.18 | 2405562 |
| 1719614400 | 111.35 | 0 | 0.00 | 111.35 | 111.35 | 111.35 | 0 |
| 1719528000 | 111.35 | 0.94 | 0.85 | 110.52 | 111.99 | 109.89 | 3174340 |
| 1719441600 | 110.41 | 0.58 | 0.53 | 108.96 | 111.305 | 108.6 | 3384591 |
| 1719355200 | 109.83 | -1.8 | -1.61 | 111.32 | 111.53 | 109.65 | 3043028 |
| 1719268800 | 111.63 | 2.23 | 2.04 | 109.45 | 113.15 | 109.31 | 2923707 |
| 1719009600 | 109.4 | 0.24 | 0.22 | 109.38 | 109.96 | 108.46 | 6726000 |
| 1718923200 | 109.16 | -0.89 | -0.81 | 109.4 | 110.1769 | 108.803 | 4760705 |
| 1718750400 | 110.05 | -1.23 | -1.11 | 111.28 | 112 | 109.98 | 4337156 |
| 1718664000 | 111.28 | -1.01 | -0.90 | 110.49 | 112.01 | 110.04 | 2696175 |
| 1718404800 | 112.29 | -0.09 | -0.08 | 111.94 | 112.4375 | 110.42 | 3672414 |
| 1718318400 | 112.38 | -0.43 | -0.38 | 113.24 | 113.44 | 111.45 | 3122202 |
| 1718232000 | 112.81 | 1.23 | 1.10 | 114.06 | 115.99 | 112.435 | 4650299 |
| 1718145600 | 111.58 | 0.41 | 0.37 | 110.915 | 112.37 | 110.08 | 7061085 |
| 1718059200 | 111.17 | 0.97 | 0.88 | 109.8 | 111.33 | 109.07 | 5780834 |
| 1717800000 | 110.2 | 0.19 | 0.17 | 108.65 | 110.275 | 107.8 | 4785858 |
| 1717713600 | 110.01 | 1.27 | 1.17 | 108 | 110.24 | 107.6 | 3144341 |
| 1717627200 | 108.74 | -0.03 | -0.03 | 109 | 109.44 | 107.52 | 2824647 |
| 1717540800 | 108.77 | 1.37 | 1.28 | 106.73 | 109.8699 | 106.5 | 5538522 |
| 1717454400 | 107.4 | -3.09 | -2.80 | 110.77 | 111 | 106.96 | 3262268 |
| 1717195200 | 110.49 | 2.92 | 2.71 | 107.75 | 110.66 | 107.56 | 14980275 |
| 1717108800 | 107.57 | 2.57 | 2.45 | 106 | 107.67 | 105.4 | 4315753 |
| 1717022400 | 105 | 0 | 0.00 | 103.68 | 105.08 | 103.09 | 2946026 |
| 1716936000 | 105 | 0.25 | 0.24 | 105.935 | 106.225 | 104.37 | 4835483 |
| 1716590400 | 104.75 | -0.89 | -0.84 | 106.31 | 106.31 | 104.52 | 3107943 |
| 1716504000 | 105.64 | -3.58 | -3.28 | 109.19 | 109.4 | 105.4 | 4358731 |
| 1716417600 | 109.22 | -1.38 | -1.25 | 110.08 | 111.4 | 108.57 | 3158101 |
| 1716331200 | 110.6 | -1.45 | -1.29 | 111.53 | 111.72 | 109.75 | 2524905 |
| 1716244800 | 112.05 | 0.55 | 0.49 | 111.18 | 113.03 | 110.63 | 3941419 |
| 1715985600 | 111.5 | 0.71 | 0.64 | 111.13 | 111.54 | 110.22 | 3260643 |
| 1715899200 | 110.79 | 0.8 | 0.73 | 110.55 | 111.9 | 110.195 | 4232001 |
| 1715812800 | 109.99 | 1.71 | 1.58 | 110.14 | 111.48 | 109.37 | 4347517 |
| 1715726400 | 108.28 | 0.6 | 0.56 | 108.6 | 109.86 | 108.04 | 3727341 |
| 1715640000 | 107.68 | 0.19 | 0.18 | 108.32 | 109.01 | 107.205 | 3043076 |
| 1715380800 | 107.49 | -0.66 | -0.61 | 108.58 | 108.6 | 106.98 | 2872787 |
| 1715294400 | 108.15 | 2.27 | 2.14 | 106.22 | 108.36 | 106.04 | 4208300 |
| 1715208000 | 105.88 | -1.88 | -1.74 | 107.88 | 107.88 | 105.3 | 2943312 |
| 1715121600 | 107.76 | 3.09 | 2.95 | 106.48 | 107.99 | 105.48 | 4084015 |
| 1715035200 | 104.67 | -1.22 | -1.15 | 106.72 | 106.72 | 104.2 | 4259441 |
| 1714776000 | 105.89 | 1.36 | 1.30 | 106.75 | 108.08 | 105.3979 | 3517620 |
| 1714689600 | 104.53 | 2.65 | 2.60 | 103.86 | 104.57 | 101.11 | 5831013 |
| 1714603200 | 101.88 | -0.17 | -0.17 | 101.86 | 104.13 | 101.625 | 5510279 |
| 1714516800 | 102.05 | -2.96 | -2.82 | 102.4 | 104.01 | 102 | 5607931 |
| 1714430400 | 105.01 | 0.95 | 0.91 | 105.18 | 105.57 | 104.16 | 2867307 |
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
