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 | -1.76 | -1.4766339458 | 119.19 | 121.65 | 117.13 | 1248490 | 118.92756132 | CS |
| 4 | 4.5 | 3.98476932613 | 112.93 | 122.745 | 112.65 | 1208260 | 118.12986046 | CS |
| 12 | 7.08 | 6.41594925238 | 110.35 | 124.31 | 108.39 | 1091388 | 117.76546316 | CS |
| 26 | -7.47 | -5.9807846277 | 124.9 | 127.145 | 105.69 | 1184419 | 115.42956678 | CS |
| 52 | -8.82 | -6.98613861386 | 126.25 | 134.62 | 105.69 | 1272677 | 118.21370242 | CS |
| 156 | -1.83 | -1.53446251887 | 119.26 | 163.07 | 105.69 | 1006864 | 131.20404507 | CS |
| 260 | 9.4 | 8.70128667963 | 108.03 | 163.07 | 91.88 | 988402 | 125.18568445 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 117.43 | -1.55 | -1.30 | 118.97 | 119.66 | 117.13 | 992838 |
| 1727131200 | 118.98 | 0.24 | 0.20 | 118.57 | 119.29 | 117.83 | 1027438 |
| 1726872000 | 118.74 | -0.56 | -0.47 | 119.61 | 119.9 | 118.11 | 2335799 |
| 1726785600 | 119.3 | -1.18 | -0.98 | 120.085 | 120.61 | 119.17 | 889954 |
| 1726699200 | 120.48 | 0.77 | 0.64 | 119.42 | 121.65 | 119.42 | 945295 |
| 1726612800 | 119.71 | -1.17 | -0.97 | 121.46 | 121.78 | 119.54 | 843645 |
| 1726526400 | 120.88 | 0.14 | 0.12 | 122.49 | 122.745 | 120.53 | 678201 |
| 1726267200 | 120.74 | 2.76 | 2.34 | 117.55 | 120.92 | 117.55 | 642409 |
| 1726180800 | 117.98 | 0.49 | 0.42 | 117.14 | 118.055 | 116.55 | 764371 |
| 1726094400 | 117.49 | -1.48 | -1.24 | 118.8 | 119.27 | 116.92 | 1455279 |
| 1726008000 | 118.97 | -1.21 | -1.01 | 120.38 | 121.1 | 118.42 | 846136 |
| 1725921600 | 120.18 | -0.09 | -0.07 | 120.29 | 121.31 | 119.555 | 728583 |
| 1725662400 | 120.27 | -0.92 | -0.76 | 121.695 | 122.35 | 120.19 | 1101000 |
| 1725576000 | 121.19 | 0.66 | 0.55 | 121.195 | 121.84238 | 120.48 | 966733 |
| 1725489600 | 120.53 | 1.79 | 1.51 | 119.07 | 121.46 | 118.85 | 1353328 |
| 1725403200 | 118.74 | 4.06 | 3.54 | 115.178 | 119.05 | 114.864 | 1527694 |
| 1725057600 | 114.68 | 0.89 | 0.78 | 113.89 | 115.5 | 113.65 | 1143032 |
| 1724971200 | 113.79 | -0.94 | -0.82 | 114.5 | 114.67 | 112.82 | 1465184 |
| 1724884800 | 114.73 | -5.97 | -4.95 | 112.93 | 116.13 | 112.65 | 3063914 |
| 1724798400 | 120.7 | -0.66 | -0.54 | 121.36 | 122.19 | 120.07 | 1685631 |
| 1724712000 | 121.36 | -0.68 | -0.56 | 122.32 | 122.59 | 120.66 | 974164 |
| 1724452800 | 122.04 | 0.99 | 0.82 | 121.31 | 122.12 | 121 | 579801 |
| 1724366400 | 121.05 | 0.08 | 0.07 | 121.44 | 121.72 | 119.9 | 696107 |
| 1724280000 | 120.97 | -0.61 | -0.50 | 121.95 | 123.22 | 120.521 | 624340 |
| 1724193600 | 121.58 | 0.65 | 0.54 | 120.79 | 122.14 | 120.79 | 641395 |
| 1724107200 | 120.93 | 2.12 | 1.78 | 119.12 | 121.515 | 119.12 | 880129 |
| 1723848000 | 118.81 | -0.68 | -0.57 | 117.9 | 119.34 | 117.885 | 897267 |
| 1723761600 | 119.49 | -0.22 | -0.18 | 120.23 | 120.69 | 118.85 | 754442 |
| 1723675200 | 119.71 | 1.37 | 1.16 | 118.84 | 120.31 | 118.42 | 717368 |
| 1723588800 | 118.34 | 0.96 | 0.82 | 117.48 | 118.99 | 116.86 | 896918 |
| 1723502400 | 117.38 | -1.08 | -0.91 | 118.33 | 118.5 | 116.5522 | 1730323 |
| 1723243200 | 118.46 | 0.31 | 0.26 | 117.94 | 118.65 | 116.65 | 616408 |
| 1723156800 | 118.15 | -1.33 | -1.11 | 118.77 | 120.715 | 117.95 | 644506 |
| 1723070400 | 119.48 | 0.57 | 0.48 | 118.95 | 121.33 | 118.08 | 1383436 |
| 1722984000 | 118.91 | -1.97 | -1.63 | 121.18 | 122.35 | 118.83 | 881790 |
| 1722897600 | 120.88 | -1.52 | -1.24 | 123.6601 | 124 | 119.6 | 1417822 |
| 1722638400 | 122.4 | 2.41 | 2.01 | 121.25 | 122.62 | 119.3 | 1710589 |
| 1722552000 | 119.99 | 2.04 | 1.73 | 118.2 | 120.13 | 117.475 | 767120 |
| 1722465600 | 117.95 | -1.01 | -0.85 | 118.39 | 119.09 | 117.01 | 3586476 |
| 1722379200 | 118.96 | 0.92 | 0.78 | 116.8 | 119.65 | 116.8 | 1119807 |
| 1722292800 | 118.04 | -0.15 | -0.13 | 117.71 | 118.91 | 116.95 | 874041 |
| 1722033600 | 118.19 | 2.13 | 1.84 | 116.01 | 118.39 | 116.01 | 754994 |
| 1721947200 | 116.06 | -0.72 | -0.62 | 117.31 | 119.54 | 115.79 | 729739 |
| 1721860800 | 116.78 | 1.68 | 1.46 | 114.92 | 117.36 | 114.38 | 837233 |
| 1721774400 | 115.1 | -1.15 | -0.99 | 116 | 116.27 | 114.38 | 797514 |
| 1721688000 | 116.25 | -1.74 | -1.47 | 117.77 | 118.88 | 115.82 | 402030 |
| 1721428800 | 117.99 | -2.47 | -2.05 | 119.965 | 120.36 | 117.44 | 1216921 |
| 1721342400 | 120.46 | -0.77 | -0.64 | 120.16 | 123.31 | 120.11 | 795471 |
| 1721256000 | 121.23 | 3.73 | 3.17 | 118.79 | 121.72 | 118.6445 | 1085634 |
| 1721169600 | 117.5 | 1.12 | 0.96 | 116.5 | 117.73 | 115.44 | 892291 |
| 1721083200 | 116.38 | 3.22 | 2.85 | 113.93 | 116.74 | 113.4 | 1298735 |
| 1720824000 | 113.16 | 2.02 | 1.82 | 112.08 | 114.48 | 112.08 | 1097825 |
| 1720737600 | 111.14 | 1.77 | 1.62 | 110.4 | 112.24 | 109.95 | 1131454 |
| 1720651200 | 109.37 | 0 | 0.00 | 109.39 | 110.0777 | 108.63 | 840757 |
| 1720564800 | 109.37 | -0.48 | -0.44 | 109.37 | 109.99 | 108.39 | 761290 |
| 1720478400 | 109.85 | -0.04 | -0.04 | 109.9 | 110.76 | 109.53 | 1687158 |
| 1720219200 | 109.89 | 0.77 | 0.71 | 108.94 | 110.026 | 108.54 | 896122 |
| 1720040640 | 109.12 | -1.53 | -1.38 | 110.35 | 110.665 | 108.46 | 646202 |
| 1719960000 | 110.65 | 0.14 | 0.13 | 111.24 | 111.44 | 109.785 | 1168912 |
| 1719873600 | 110.51 | 1.47 | 1.35 | 109.41 | 111.37 | 109.1 | 1419686 |
| 1719614400 | 109.04 | 0.39 | 0.36 | 108.65 | 109.21 | 108.21 | 1522339 |
| 1719528000 | 108.65 | 0.96 | 0.89 | 108.03 | 109.08 | 107.4 | 810803 |
| 1719441600 | 107.69 | -0.38 | -0.35 | 107.01 | 108.26 | 105.69 | 1081646 |
| 1719355200 | 108.07 | -3.79 | -3.39 | 110.5 | 110.88 | 108.07 | 1086153 |
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
