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 | -2.88 | -2.3606557377 | 122 | 122 | 117.49 | 210912 | 118.95319382 | CS |
| 4 | -4.87 | -3.92773610775 | 123.99 | 124.82 | 117.49 | 119146 | 121.20787008 | CS |
| 12 | -4.78 | -3.85794995964 | 123.9 | 135.46 | 117.49 | 121030 | 126.38460551 | CS |
| 26 | 7.93 | 7.13193632521 | 111.19 | 135.46 | 111.19 | 102484 | 122.76144502 | CS |
| 52 | 11.02 | 10.1942645698 | 108.1 | 135.46 | 100.81 | 105032 | 115.98539017 | CS |
| 156 | 9.79 | 8.95454129699 | 109.33 | 135.46 | 93.45 | 119053 | 109.92894413 | CS |
| 260 | 59.91 | 101.182232731 | 59.21 | 135.46 | 52.36 | 139297 | 94.12609944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717450800 | 118.34 | -0.7 | -0.59 | 119.01 | 119.62 | 118.13 | 123096 |
| 1717191600 | 119.04 | 0.98 | 0.83 | 118.29 | 119.04 | 117.49 | 447101 |
| 1717105200 | 118.06 | -0.78 | -0.66 | 118.52 | 119.04 | 117.72 | 143336 |
| 1717018800 | 118.84 | -1.34 | -1.11 | 119.49 | 120.13 | 118.72 | 189310 |
| 1716932400 | 120.18 | -1.86 | -1.52 | 122 | 122 | 120.16 | 151716 |
| 1716846000 | 122.04 | 0.38 | 0.31 | 121.56 | 122.55 | 121.22 | 57590 |
| 1716586800 | 121.66 | 0.22 | 0.18 | 121.71 | 121.96 | 121.04 | 99067 |
| 1716500400 | 121.44 | -1.06 | -0.87 | 122.37 | 122.58 | 121.23 | 78741 |
| 1716414000 | 122.5 | -0.57 | -0.46 | 122.51 | 123.24 | 121.97 | 101167 |
| 1716327600 | 123.07 | -0.15 | -0.12 | 123.48 | 124.68 | 122.68 | 72214 |
| 1715982000 | 123.22 | -0.27 | -0.22 | 122.86 | 123.61 | 122.45 | 95900 |
| 1715895600 | 123.49 | -0.09 | -0.07 | 123.1 | 124.18 | 123 | 78666 |
| 1715809200 | 123.58 | 0.34 | 0.28 | 123.24 | 124.2 | 123.16 | 82624 |
| 1715722800 | 123.24 | -0.94 | -0.76 | 123.73 | 124.38 | 122.66 | 125907 |
| 1715636400 | 124.18 | -0.13 | -0.10 | 124.32 | 124.82 | 123.43 | 76115 |
| 1715377200 | 124.31 | 0 | 0.00 | 124.5 | 124.5 | 122.96 | 100888 |
| 1715290800 | 124.31 | 0.12 | 0.10 | 124.52 | 124.69 | 123.14 | 73392 |
| 1715204400 | 124.19 | 1.02 | 0.83 | 122.63 | 124.19 | 122.54 | 81118 |
| 1715118000 | 123.17 | -0.47 | -0.38 | 123.99 | 124.58 | 123.01 | 85822 |
| 1715031600 | 123.64 | 1.36 | 1.11 | 122.7 | 123.89 | 122.47 | 88788 |
| 1714772400 | 122.28 | -0.43 | -0.35 | 122.7 | 123.57 | 121.98 | 114517 |
| 1714686000 | 122.71 | -2.59 | -2.07 | 122.01 | 123.72 | 119.99 | 185844 |
| 1714599600 | 125.3 | -0.7 | -0.56 | 125.21 | 126.2 | 124.76 | 113416 |
| 1714513200 | 126 | -1.98 | -1.55 | 127.37 | 127.98 | 125.46 | 197984 |
| 1714426800 | 127.98 | -1.52 | -1.17 | 129.38 | 129.68 | 127.31 | 212684 |
| 1714167600 | 129.5 | 0.32 | 0.25 | 129.19999 | 129.9 | 128.71 | 58369 |
| 1714081200 | 129.18 | -0.96 | -0.74 | 129.3 | 129.94 | 128.58 | 66566 |
| 1713994800 | 130.13999 | -0.28 | -0.21 | 130.47999 | 131.97 | 129.72999 | 92453 |
| 1713908400 | 130.41999 | 0.65 | 0.50 | 130 | 130.59 | 129.72 | 74373 |
| 1713822000 | 129.77 | 0.49 | 0.38 | 129.3 | 130 | 129.04 | 61602 |
| 1713562800 | 129.28 | -0.28 | -0.22 | 129.5 | 130.12 | 128.59 | 58016 |
| 1713476400 | 129.56 | 0.06 | 0.05 | 130.02 | 130.13999 | 128.78 | 101315 |
| 1713390000 | 129.5 | -0.81 | -0.62 | 130.5 | 130.59 | 128.57 | 111810 |
| 1713303600 | 130.31 | -0.46 | -0.35 | 130.71 | 131 | 128.69999 | 137003 |
| 1713217200 | 130.77 | 1.84 | 1.43 | 129.63999 | 130.87 | 128.8 | 83748 |
| 1712958000 | 128.93 | -2.43 | -1.85 | 130.32 | 131.35 | 128.63999 | 120783 |
| 1712871600 | 131.36 | -3.49 | -2.59 | 130.36 | 131.43 | 128.35 | 270996 |
| 1712785200 | 134.85 | 0.55 | 0.41 | 133.43 | 135.46 | 133.4 | 101242 |
| 1712698800 | 134.3 | 0.75 | 0.56 | 133.8 | 134.5 | 132.76 | 134389 |
| 1712612400 | 133.55 | 0.06 | 0.04 | 133.43 | 133.83 | 131.88999 | 82975 |
| 1712353200 | 133.49 | 1.05 | 0.79 | 131.91 | 133.52 | 131.91 | 81170 |
| 1712266800 | 132.44 | 0.59 | 0.45 | 131.47999 | 133.5 | 131.47999 | 126459 |
| 1712180400 | 131.85 | 2.55 | 1.97 | 129 | 132.56 | 129 | 119816 |
| 1712094000 | 129.3 | -1.12 | -0.86 | 130.16 | 130.19999 | 128.6 | 116033 |
| 1712007600 | 130.41999 | 0.07 | 0.05 | 130.38999 | 131.13999 | 130.02 | 78725 |
| 1711662000 | 130.35 | 0.72 | 0.56 | 129.62 | 130.77 | 129.19999 | 114160 |
| 1711575600 | 129.63 | 1.2 | 0.93 | 127.94 | 129.63999 | 127.94 | 81478 |
| 1711489200 | 128.43 | 1.45 | 1.14 | 126.54 | 128.82 | 126.54 | 131074 |
| 1711402800 | 126.98 | -0.51 | -0.40 | 127.14 | 127.68 | 126.58 | 90544 |
| 1711143600 | 127.49 | -1.08 | -0.84 | 128.56 | 128.61 | 127.24 | 104321 |
| 1711057200 | 128.57 | -1.39 | -1.07 | 129.6 | 130.21 | 128.3 | 82905 |
| 1710970800 | 129.96 | -0.74 | -0.57 | 130.58 | 131.62 | 128.85 | 99943 |
| 1710884400 | 130.69999 | 2.09 | 1.63 | 128.66 | 131.66999 | 128.65 | 162818 |
| 1710798000 | 128.61 | 0.38 | 0.30 | 128.34 | 129.6 | 128.34 | 105914 |
| 1710538800 | 128.22999 | 0.4 | 0.31 | 128.29 | 128.81 | 127.4 | 234919 |
| 1710452400 | 127.83 | 1.51 | 1.20 | 126.75 | 128.37 | 126.08 | 183551 |
| 1710366000 | 126.32 | -0.42 | -0.33 | 126.64 | 127.64 | 126.19 | 177416 |
| 1710279600 | 126.74 | 2.88 | 2.33 | 123.9 | 127.26 | 123.9 | 133191 |
| 1710193200 | 123.86 | 0.25 | 0.20 | 123.56 | 125.11 | 122.23 | 129117 |
| 1709937600 | 123.61 | -0.17 | -0.14 | 122.78 | 123.77 | 121.76 | 133557 |
| 1709851200 | 123.78 | 0.86 | 0.70 | 123.18 | 123.9 | 122.37 | 93096 |
| 1709764800 | 122.92 | -0.73 | -0.59 | 123.66 | 124.47 | 122.04 | 83438 |
| 1709678400 | 123.65 | -1.1 | -0.88 | 124.04 | 124.68 | 122.91 | 76506 |
| 1709592000 | 124.75 | -0.55 | -0.44 | 124.47 | 125.66 | 124.04 | 57133 |
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
