We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8 | 1.51070079731 | 119.15 | 121.67 | 118.43 | 15897956 | 120.6830464 | CS |
| 4 | 4.68 | 4.02511395889 | 116.27 | 123.75 | 115.38 | 16673472 | 120.15018054 | CS |
| 12 | 17.2 | 16.578313253 | 103.75 | 123.75 | 100.42 | 17391169 | 111.02364294 | CS |
| 26 | 13.5 | 12.563983248 | 107.45 | 123.75 | 95.77 | 19347759 | 105.83114923 | CS |
| 52 | 4.84 | 4.16846094221 | 116.11 | 123.75 | 95.77 | 18016484 | 107.18157707 | CS |
| 156 | 65.48 | 118.045790517 | 55.47 | 123.75 | 52.1 | 21124277 | 89.22835532 | CS |
| 260 | 40.8 | 50.9045539613 | 80.15 | 123.75 | 30.11 | 21838634 | 72.59282167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 121.33 | 0.28 | 0.23 | 121.29 | 121.67 | 119.4 | 15529342 |
| 1713998400 | 121.05 | 0.02 | 0.02 | 120.3 | 121.255 | 119.39 | 12131092 |
| 1713912000 | 121.03 | 0.47 | 0.39 | 120.01 | 121.06 | 119.45 | 13924855 |
| 1713825600 | 120.56 | 0.68 | 0.57 | 119.33 | 121.565 | 118.43 | 16337461 |
| 1713566400 | 119.88 | 1.36 | 1.15 | 119.15 | 120.925 | 118.95 | 21567028 |
| 1713480000 | 118.52 | -0.11 | -0.09 | 119 | 119.72 | 117.97 | 13812210 |
| 1713393600 | 118.63 | -0.06 | -0.05 | 118.46 | 119.35 | 117.12 | 14494836 |
| 1713307200 | 118.69 | -0.99 | -0.83 | 119.54 | 119.61 | 117.92 | 16947043 |
| 1713220800 | 119.68 | -0.69 | -0.57 | 121.09 | 121.69 | 119.45 | 15019757 |
| 1712961600 | 120.37 | -1.42 | -1.17 | 122.95 | 123.75 | 119.67 | 21475375 |
| 1712875200 | 121.79 | -0.41 | -0.34 | 122.57 | 122.69 | 120.34 | 17530788 |
| 1712788800 | 122.2 | 1.02 | 0.84 | 121.41 | 122.47 | 120.73 | 16978530 |
| 1712702400 | 121.18 | 0.63 | 0.52 | 120.92 | 121.6492 | 120.34 | 14112591 |
| 1712616000 | 120.55 | -0.82 | -0.68 | 121.08 | 121.735 | 120.205 | 17507878 |
| 1712356800 | 121.37 | 1.65 | 1.38 | 120.02 | 122.15 | 119.64 | 21523850 |
| 1712270400 | 119.72 | 0.42 | 0.35 | 118.97 | 119.88 | 118.64 | 18909670 |
| 1712184000 | 119.3 | 0.02 | 0.02 | 119.48 | 119.7479 | 118.73 | 16514318 |
| 1712097600 | 119.28 | 2.29 | 1.96 | 117.92 | 119.6 | 117.92 | 18671283 |
| 1712011200 | 116.99 | 0.75 | 0.65 | 116.27 | 117.24 | 115.38 | 13808056 |
| 1711665600 | 116.24 | 1.27 | 1.10 | 115.46 | 116.45 | 115.06 | 19140444 |
| 1711579200 | 114.97 | 1.18 | 1.04 | 113.48 | 115.06 | 113.41 | 12410949 |
| 1711492800 | 113.79 | -0.86 | -0.75 | 114.64 | 114.98 | 113.41 | 13138979 |
| 1711406400 | 114.65 | 1.16 | 1.02 | 113.83 | 115.775 | 113.83 | 14007203 |
| 1711147200 | 113.49 | 0 | 0.00 | 113.43 | 113.685 | 112.8239 | 14681446 |
| 1711060800 | 113.49 | 0.5 | 0.44 | 112.9 | 113.91 | 112.57 | 14895763 |
| 1710974400 | 112.99 | -0.1 | -0.09 | 112.72 | 113.4 | 112.13 | 16038943 |
| 1710888000 | 113.09 | 0.79 | 0.70 | 112.22 | 113.485 | 112.06 | 14872864 |
| 1710801600 | 112.3 | 1.03 | 0.93 | 111.79 | 112.86 | 111.1 | 16653642 |
| 1710542400 | 111.27 | -0.2 | -0.18 | 110.85 | 112.3 | 110.85 | 32724605 |
| 1710456000 | 111.47 | 1.94 | 1.77 | 109.83 | 111.55 | 109.69 | 21983985 |
| 1710369600 | 109.53 | 1.21 | 1.12 | 109.14 | 110.35 | 109.1101 | 17048269 |
| 1710283200 | 108.32 | -0.7 | -0.64 | 109.06 | 109.28 | 108.025 | 14893137 |
| 1710196800 | 109.02 | 0.64 | 0.59 | 108.27 | 109.12 | 107.34 | 17569765 |
| 1709941200 | 108.38 | 1.01 | 0.94 | 107.23 | 108.4 | 106.77 | 16959735 |
| 1709854800 | 107.37 | 0.6 | 0.56 | 106.6 | 107.98 | 106.6 | 16130317 |
| 1709768400 | 106.77 | 1.13 | 1.07 | 106.64 | 107.57 | 106.15 | 20468941 |
| 1709682000 | 105.64 | 1.28 | 1.23 | 104.49 | 106.27 | 104.32 | 19977200 |
| 1709595600 | 104.36 | -1.48 | -1.40 | 105.66 | 105.85 | 104.03 | 18132547 |
| 1709336400 | 105.84 | 1.32 | 1.26 | 105.73 | 106.39 | 105.375 | 18478038 |
| 1709250000 | 104.52 | 0.2 | 0.19 | 104.71 | 105.07 | 104.215 | 17564506 |
| 1709163600 | 104.32 | 0.29 | 0.28 | 104.47 | 105.43 | 104 | 14807203 |
| 1709077200 | 104.03 | -0.22 | -0.21 | 104.68 | 105.15 | 103.85 | 16351097 |
| 1708990800 | 104.25 | 0.41 | 0.39 | 103.77 | 104.935 | 103.05 | 13246113 |
| 1708731600 | 103.84 | -0.92 | -0.88 | 103.88 | 104.09 | 102.88 | 15973980 |
| 1708645200 | 104.76 | -0.09 | -0.09 | 104.16 | 105.41 | 103.45 | 20469145 |
| 1708558800 | 104.85 | 2.1 | 2.04 | 102.94 | 104.98 | 102.94 | 20992160 |
| 1708472400 | 102.75 | -0.98 | -0.94 | 103.84 | 104.12 | 102.645 | 17647799 |
| 1708126800 | 103.73 | 0 | 0.00 | 104 | 104.63 | 103.52 | 20151184 |
| 1708040400 | 103.73 | 2.89 | 2.87 | 100.6 | 103.935 | 100.6 | 23186487 |
| 1707954000 | 100.84 | -0.5 | -0.49 | 101.87 | 102.615 | 100.42 | 17690625 |
| 1707867600 | 101.34 | -1.83 | -1.77 | 102.7201 | 102.98 | 100.6 | 18364535 |
| 1707781200 | 103.17 | 1.4 | 1.38 | 102.18 | 103.4 | 102 | 18159218 |
| 1707522000 | 101.77 | -2.2 | -2.12 | 104.15 | 104.84 | 101.7 | 20402282 |
| 1707435600 | 103.97 | 1.75 | 1.71 | 102.34 | 104.42 | 102.11 | 20418244 |
| 1707349200 | 102.22 | -0.03 | -0.03 | 102.25 | 102.73 | 101.18 | 13718939 |
| 1707262800 | 102.25 | 0.7 | 0.69 | 102.08 | 103.04 | 101.57 | 13346406 |
| 1707176400 | 101.55 | -0.42 | -0.41 | 101.56 | 102.38 | 100.5 | 17231785 |
| 1706917200 | 101.97 | -0.42 | -0.41 | 103.75 | 104 | 101.611 | 21963371 |
| 1706830800 | 102.39 | -0.42 | -0.41 | 103.57 | 104.01 | 101.62 | 19223960 |
| 1706744400 | 102.81 | -2.04 | -1.95 | 104.74 | 104.88 | 102.7714 | 22334480 |
| 1706658000 | 104.85 | 1.72 | 1.67 | 102.41 | 104.88 | 102.1 | 19600658 |
| 1706571600 | 103.13 | 0.13 | 0.13 | 102.98 | 103.2 | 101.86 | 18249532 |
| 1706312400 | 103 | 0.87 | 0.85 | 101.94 | 103.08 | 101.1901 | 20869520 |
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
