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 | 8.51 | 7.22901800883 | 117.72 | 129.4 | 117.14 | 58911 | 124.31341693 | SP |
| 4 | 13.86 | 12.3342529145 | 112.37 | 129.4 | 105.74 | 79110 | 116.08617415 | SP |
| 12 | 27.85 | 28.3085993088 | 98.38 | 129.4 | 98.18 | 69669 | 111.54099829 | SP |
| 26 | 16.95 | 15.5106149341 | 109.28 | 129.4 | 80.15 | 142256 | 98.47510234 | SP |
| 52 | 57.53 | 83.7409024745 | 68.7 | 129.4 | 52.87 | 120042 | 89.16488112 | SP |
| 156 | 75.06 | 146.687512214 | 51.17 | 129.4 | 41.0815 | 167940 | 75.96913214 | SP |
| 260 | 75.06 | 146.687512214 | 51.17 | 129.4 | 41.0815 | 167940 | 75.96913214 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752705000 | 126.55 | 3.09 | 2.50 | 125.96 | 127.05 | 125.37 | 55470 |
| 1752618600 | 123.46 | -3.75 | -2.95 | 124.77 | 125.6639 | 122.77 | 58849 |
| 1752532200 | 127.21 | 1.91 | 1.52 | 129.12 | 129.4 | 126.475 | 74081 |
| 1752273000 | 125.3 | 5 | 4.16 | 124.76 | 125.37 | 123.72 | 27526 |
| 1752186600 | 120.3 | 1.81 | 1.53 | 117.72 | 120.76 | 117.14 | 78631 |
| 1752100200 | 118.49 | 3.16 | 2.74 | 116.17 | 118.81 | 115.03 | 50402 |
| 1752013800 | 115.33 | 0.8 | 0.70 | 115.49 | 115.73 | 114.51 | 87575 |
| 1751927400 | 114.53 | -1.22 | -1.05 | 114.94 | 115.11 | 113.91 | 140013 |
| 1751576640 | 115.75 | -0.65 | -0.56 | 115.98 | 117.26 | 115.75 | 49172 |
| 1751495400 | 116.4 | 4.81 | 4.31 | 113.94 | 116.42 | 113.86 | 239585 |
| 1751409000 | 111.59 | -2.63 | -2.30 | 113.07 | 113.55 | 111.57 | 32890 |
| 1751322600 | 114.22 | 1.03 | 0.91 | 114.27 | 114.32 | 113.13 | 64335 |
| 1751063400 | 113.19 | -0.91 | -0.80 | 113.21 | 114.06 | 112.88 | 36275 |
| 1750977000 | 114.1 | -0.15 | -0.13 | 113.66 | 114.26 | 113.13 | 100941 |
| 1750890600 | 114.25 | 2.21 | 1.97 | 114.39 | 114.67 | 113.37 | 44184 |
| 1750804200 | 112.045 | 2.67 | 2.44 | 111.475 | 112.65 | 111.1 | 89824 |
| 1750717800 | 109.38 | -0.01 | -0.01 | 107.26 | 109.49 | 105.74 | 96113 |
| 1750458600 | 109.39 | -0.56 | -0.51 | 112.37 | 112.52 | 108.55 | 98107 |
| 1750285800 | 109.95 | -0.98 | -0.88 | 110.14 | 111.65 | 109.75 | 84574 |
| 1750199400 | 110.93 | -4.37 | -3.79 | 111.9 | 112.06 | 109.62 | 120464 |
| 1750113000 | 115.3 | 3.85 | 3.45 | 113.08 | 115.505 | 113.08 | 65929 |
| 1749853800 | 111.45 | -1.72 | -1.52 | 111.24 | 112.34 | 110.64 | 49260 |
| 1749767400 | 113.17 | -2.18 | -1.89 | 113.25 | 114.81 | 112.94 | 27512 |
| 1749681000 | 115.35 | -0.83 | -0.71 | 116.43 | 116.99 | 115.05 | 24437 |
| 1749594600 | 116.18 | 0.93 | 0.81 | 116.38 | 117.02 | 114.87 | 28512 |
| 1749508200 | 115.25 | 4.74 | 4.29 | 114.05 | 115.25 | 113.48 | 25297 |
| 1749249000 | 110.51 | 2.59 | 2.40 | 110.15 | 111.72 | 110.11 | 83288 |
| 1749162600 | 107.92 | -3.16 | -2.84 | 112.08 | 112.11 | 107.72 | 105591 |
| 1749076200 | 111.08 | -1.6 | -1.42 | 111.29 | 111.84 | 110.34 | 53249 |
| 1748989800 | 112.68 | 2.01 | 1.81 | 111.74 | 113.23 | 111.44 | 38037 |
| 1748903400 | 110.675 | -0.15 | -0.13 | 110.12 | 110.98 | 109.82 | 55500 |
| 1748644200 | 110.82 | -1.23 | -1.10 | 111.935 | 112.28 | 109.92 | 74238 |
| 1748557800 | 112.05 | -1.25 | -1.10 | 114.83 | 114.83 | 111.83 | 55590 |
| 1748471400 | 113.3 | -3.35 | -2.87 | 115.34 | 115.56 | 113.3 | 81271 |
| 1748385000 | 116.65 | 1.38 | 1.20 | 117.23 | 117.32 | 115.69 | 64315 |
| 1748039400 | 115.27 | -2.67 | -2.26 | 115.2 | 116.7 | 114.72 | 78259 |
| 1747953000 | 117.94 | 2.72 | 2.36 | 118.17 | 118.71 | 117.17 | 61674 |
| 1747866600 | 115.22 | 1.74 | 1.53 | 112.81 | 116.405 | 112.53 | 128886 |
| 1747780200 | 113.48 | 1.56 | 1.39 | 110.94 | 113.75 | 110.41 | 64219 |
| 1747693800 | 111.92 | 1.62 | 1.47 | 108.71 | 111.92 | 108.61 | 45294 |
| 1747434600 | 110.3 | 0.9 | 0.82 | 109.81 | 110.81 | 109.565 | 59895 |
| 1747348200 | 109.4 | -0.12 | -0.11 | 108.72 | 110.4 | 107.59 | 38732 |
| 1747261800 | 109.52 | -1.59 | -1.43 | 110.28 | 110.485 | 108.89 | 60166 |
| 1747175400 | 111.11 | 3.18 | 2.95 | 110.03 | 111.35 | 109.175 | 43666 |
| 1747089000 | 107.93 | -1.48 | -1.35 | 110.42 | 110.8 | 106.94 | 70350 |
| 1746829800 | 109.41 | 1.86 | 1.73 | 109.22 | 109.96 | 108.51 | 52594 |
| 1746743400 | 107.55 | 5.62 | 5.51 | 105.45 | 107.643 | 105.01 | 74225 |
| 1746657000 | 101.93 | 1.33 | 1.32 | 102.47 | 103.34 | 101.55 | 60856 |
| 1746570600 | 100.6 | -2.21 | -2.15 | 99.34 | 100.81 | 98.94 | 42625 |
| 1746484200 | 102.81 | 0 | 0.00 | 99.71 | 102.81 | 99.19 | 126790 |
| 1746225000 | 102.81 | 0.47 | 0.46 | 102.79 | 103.86 | 102.54 | 163858 |
| 1746138600 | 102.34 | 2.6 | 2.61 | 102.55 | 103.41 | 101.665 | 90987 |
| 1746052200 | 99.74 | -1.36 | -1.35 | 100.25 | 100.25 | 98.44 | 62702 |
| 1745965800 | 101.1 | 0.61 | 0.61 | 100.63 | 101.19 | 100.38 | 42027 |
| 1745879400 | 100.49 | -0.68 | -0.67 | 100.79 | 100.87 | 99.05 | 53358 |
| 1745620200 | 101.17 | 1.93 | 1.94 | 99.93 | 101.64 | 99.93 | 65218 |
| 1745533800 | 99.24 | 0.06 | 0.06 | 98.38 | 99.38 | 98.18 | 23711 |
| 1745447400 | 99.18 | 2.04 | 2.10 | 99.71 | 99.93 | 97.52 | 116792 |
| 1745361000 | 97.14 | 4.45 | 4.80 | 95.1 | 97.39 | 94.9 | 345353 |
| 1745274600 | 92.69 | 2.71 | 3.01 | 92.43 | 93.92 | 91.58 | 99177 |
| 1744929000 | 89.98 | 0.65 | 0.73 | 89.65 | 90.62 | 88.85 | 75045 |
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
