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 | 0.41 | 0.345495913036 | 118.67 | 121.7 | 116.97 | 592379 | 119.03593476 | CS |
| 4 | -9.2 | -7.17181166199 | 128.28 | 128.485 | 116.97 | 542714 | 121.6139886 | CS |
| 12 | -8.88 | -6.93966864645 | 127.96 | 136.31 | 116.97 | 789328 | 128.15766175 | CS |
| 26 | 13.59 | 12.8827377003 | 105.49 | 137.45 | 103.75 | 820136 | 126.45566665 | CS |
| 52 | -19.92 | -14.3309352518 | 139 | 141.52 | 102.74 | 799234 | 125.17218863 | CS |
| 156 | -42.73 | -26.4075149867 | 161.81 | 211.79 | 102.74 | 675751 | 150.52775256 | CS |
| 260 | -3.09 | -2.52926250307 | 122.17 | 211.79 | 95.34 | 656104 | 147.32495397 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 119.08 | 0.16 | 0.13 | 119.5 | 120.115 | 118.8 | 394605 |
| 1714084800 | 118.92 | -1.38 | -1.15 | 119.59 | 119.59 | 118.125 | 418642 |
| 1713998400 | 120.3 | 0.26 | 0.22 | 119.32 | 121.7 | 118.76 | 642407 |
| 1713912000 | 120.04 | 1.75 | 1.48 | 118.72 | 120.435 | 118.475 | 601457 |
| 1713825600 | 118.29 | 0.6 | 0.51 | 118.07 | 118.65 | 116.97 | 642855 |
| 1713566400 | 117.69 | -0.27 | -0.23 | 118.67 | 118.85 | 117.34 | 659974 |
| 1713480000 | 117.96 | -0.34 | -0.29 | 118.72 | 119.33 | 117.45 | 545105 |
| 1713393600 | 118.3 | -0.17 | -0.14 | 118.26 | 120 | 118 | 440471 |
| 1713307200 | 118.47 | -1.95 | -1.62 | 119.77 | 120.17 | 118.435 | 399129 |
| 1713220800 | 120.42 | -0.26 | -0.22 | 121.19 | 121.57 | 119.315 | 505978 |
| 1712961600 | 120.68 | -1.94 | -1.58 | 122.79 | 123.055 | 120.22 | 460016 |
| 1712875200 | 122.62 | -1.15 | -0.93 | 124.8 | 124.8651 | 122.165 | 541079 |
| 1712788800 | 123.77 | -4.43 | -3.46 | 124.65 | 125.185 | 122.28 | 525086 |
| 1712702400 | 128.19999 | 2.12 | 1.68 | 126.27 | 128.485 | 125.95 | 569234 |
| 1712616000 | 126.08 | 3.15 | 2.56 | 123.64 | 126.22 | 123.28 | 577348 |
| 1712356800 | 122.93 | 0.02 | 0.02 | 122.25 | 123.7 | 122.03 | 412557 |
| 1712270400 | 122.91 | 0.11 | 0.09 | 123.81 | 124.94 | 122.27 | 484889 |
| 1712184000 | 122.8 | -0.5 | -0.41 | 122.82 | 124 | 121.82 | 543691 |
| 1712097600 | 123.3 | -2.14 | -1.71 | 123.89 | 125.31 | 122.88 | 806396 |
| 1712011200 | 125.44 | -3.14 | -2.44 | 128.28 | 128.4 | 124.98 | 583353 |
| 1711665600 | 128.58 | 2.28 | 1.81 | 126.72 | 129.34 | 126.14 | 896097 |
| 1711579200 | 126.3 | 1.12 | 0.89 | 125.51 | 127.22 | 125.51 | 504630 |
| 1711492800 | 125.18 | -0.62 | -0.49 | 125.87 | 126.23 | 124.67 | 891937 |
| 1711406400 | 125.8 | -2.79 | -2.17 | 128.59 | 129.6 | 125.77 | 589865 |
| 1711147200 | 128.59 | -3.17 | -2.41 | 131.47999 | 131.76499 | 128.53 | 523746 |
| 1711060800 | 131.76 | 0.48 | 0.37 | 130.87 | 133.03 | 130.87 | 607633 |
| 1710974400 | 131.28 | 1.18 | 0.91 | 129.84 | 131.49 | 129.41999 | 583017 |
| 1710888000 | 130.1 | -0.3 | -0.23 | 130.57 | 130.99 | 129.36 | 499212 |
| 1710801600 | 130.4 | -0.59 | -0.45 | 129.97 | 130.97999 | 129.38999 | 456461 |
| 1710542400 | 130.99 | -0.11 | -0.08 | 129.59 | 131.81 | 129.58 | 1001531 |
| 1710456000 | 131.1 | -2.72 | -2.03 | 133.47999 | 133.88999 | 129.69 | 703218 |
| 1710369600 | 133.82 | -0.08 | -0.06 | 133.44 | 134.91999 | 133.44 | 618045 |
| 1710283200 | 133.9 | 0.6 | 0.45 | 132.34 | 134.47 | 131.445 | 872874 |
| 1710196800 | 133.3 | -0.26 | -0.19 | 133.59 | 134.05 | 132.72999 | 553031 |
| 1709941200 | 133.56 | 1.46 | 1.11 | 134.07 | 134.72999 | 132.835 | 619548 |
| 1709854800 | 132.1 | 0.64 | 0.49 | 134.3 | 134.3 | 131.72999 | 1099676 |
| 1709768400 | 131.46 | 0 | 0.00 | 131.65 | 132.43 | 129.44 | 1467216 |
| 1709682000 | 131.46 | -0.67 | -0.51 | 131.69 | 131.815 | 129.655 | 1550970 |
| 1709595600 | 132.13 | -0.61 | -0.46 | 132.69999 | 133.41 | 130.685 | 1348817 |
| 1709336400 | 132.74 | -1.02 | -0.76 | 133.31 | 133.86 | 130.97 | 806483 |
| 1709250000 | 133.76 | 2.45 | 1.87 | 132.32 | 133.94 | 132.085 | 1014113 |
| 1709163600 | 131.31 | 0.57 | 0.44 | 131 | 133.36 | 129.76 | 1673379 |
| 1709077200 | 130.74 | -0.61 | -0.46 | 132.66 | 132.665 | 129.87 | 1306139 |
| 1708990800 | 131.35 | -0.04 | -0.03 | 131.19 | 132.51499 | 130.47999 | 1309027 |
| 1708731600 | 131.38999 | 0.29 | 0.22 | 131.4 | 132.88 | 130.51 | 820768 |
| 1708645200 | 131.1 | -1.96 | -1.47 | 133.49 | 133.52 | 130.4 | 963657 |
| 1708558800 | 133.06 | 2.21 | 1.69 | 130.6 | 136.31 | 129.63999 | 1603022 |
| 1708472400 | 130.85 | 0.85 | 0.65 | 129.69999 | 131.395 | 129 | 1332492 |
| 1708126800 | 130 | 1.68 | 1.31 | 127.47 | 131.51 | 127.07 | 2102540 |
| 1708040400 | 128.32 | 1.46 | 1.15 | 128 | 129.06 | 127.15 | 1022821 |
| 1707954000 | 126.86 | 2.03 | 1.63 | 125.24 | 127.46 | 124.76 | 981253 |
| 1707867600 | 124.83 | -1.08 | -0.86 | 123.45 | 125.1 | 122.1083 | 791341 |
| 1707781200 | 125.91 | 0.41 | 0.33 | 125.78 | 126.47 | 125.24 | 631743 |
| 1707522000 | 125.5 | 0.6 | 0.48 | 125.06 | 125.68 | 124.34 | 522982 |
| 1707435600 | 124.9 | 0.4 | 0.32 | 124.07 | 125.64 | 123.9 | 647419 |
| 1707349200 | 124.5 | -0.48 | -0.38 | 125.38 | 125.74 | 123.885 | 673546 |
| 1707262800 | 124.98 | 1.63 | 1.32 | 123.35 | 125.1 | 122.98 | 629253 |
| 1707176400 | 123.35 | -3.79 | -2.98 | 126.25 | 126.44 | 123.32 | 543469 |
| 1706917200 | 127.14 | -2.25 | -1.74 | 127.96 | 128.57 | 124.9 | 721815 |
| 1706830800 | 129.38999 | 4.04 | 3.22 | 125 | 129.38999 | 124.63 | 898704 |
| 1706744400 | 125.35 | 1.07 | 0.86 | 125.09 | 127.345 | 124.11 | 837760 |
| 1706658000 | 124.28 | -1.95 | -1.54 | 125.17 | 126.19 | 124.23 | 834726 |
| 1706571600 | 126.23 | 2.15 | 1.73 | 124.13 | 126.585 | 123.755 | 788508 |
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
