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 | 2.619 | 2.24402364836 | 116.71 | 119.3951 | 116.31 | 6251 | 117.63733675 | SP |
| 4 | 3.849 | 3.33304468306 | 115.48 | 119.3951 | 115.41 | 5414 | 117.21797138 | SP |
| 12 | 4.179 | 3.62917933131 | 115.15 | 121.04 | 106.8 | 11989 | 115.4158186 | SP |
| 26 | 6.239 | 5.51684499072 | 113.09 | 121.04 | 106.8 | 13058 | 113.89095354 | SP |
| 52 | 23.869 | 25.0041902367 | 95.46 | 121.04 | 90.9501 | 18207 | 111.33973119 | SP |
| 156 | 24.329 | 25.6094736842 | 95 | 121.04 | 79.6506 | 22818 | 100.2341333 | SP |
| 260 | 56.179 | 88.9612034838 | 63.15 | 121.04 | 33.2144 | 19698 | 92.27646892 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945000 | 119.329 | 0.63 | 0.53 | 118.67 | 119.3951 | 118.56 | 5194 |
| 1728685800 | 118.6949 | 1.9 | 1.63 | 117.12 | 118.735 | 117.12 | 3861 |
| 1728599400 | 116.79 | -0.51 | -0.43 | 116.61 | 116.885 | 116.41 | 4446 |
| 1728513000 | 117.299 | 0.59 | 0.50 | 116.42 | 117.71 | 116.42 | 12479 |
| 1728426600 | 116.71 | -0.02 | -0.02 | 116.71 | 117.05 | 116.47 | 5181 |
| 1728340200 | 116.73 | -0.73 | -0.62 | 117.37 | 117.37 | 116.51 | 3493 |
| 1728081000 | 117.4604 | 1.37 | 1.18 | 117.94 | 117.94 | 117.14 | 2827 |
| 1727994600 | 116.095 | -0.58 | -0.50 | 116.02 | 116.17 | 115.64 | 11619 |
| 1727908200 | 116.6799 | -0.39 | -0.34 | 116.77 | 117.1608 | 116.6312 | 3186 |
| 1727821800 | 117.0724 | -1.38 | -1.16 | 118.37 | 118.37 | 116.3017 | 9231 |
| 1727735400 | 118.4508 | 0.16 | 0.14 | 117.75 | 118.4508 | 117.7179 | 3229 |
| 1727476200 | 118.288 | 0.46 | 0.39 | 118.77 | 119.18 | 117.59 | 5760 |
| 1727389800 | 117.83 | 1.45 | 1.24 | 117.68 | 118.05 | 117.5002 | 8489 |
| 1727303400 | 116.3839 | -1.21 | -1.03 | 117.47 | 117.47 | 116.3839 | 3798 |
| 1727217000 | 117.5902 | 0.26 | 0.22 | 118.12 | 118.12 | 117.5787 | 2705 |
| 1727130600 | 117.3333 | -0.18 | -0.15 | 117.11 | 117.56 | 116.88 | 5969 |
| 1726871400 | 117.5113 | -1.13 | -0.95 | 118.28 | 118.28 | 117.1262 | 3104 |
| 1726785000 | 118.6432 | 2.71 | 2.34 | 118.29 | 118.665 | 117.4 | 3005 |
| 1726698600 | 115.9305 | 0.48 | 0.42 | 115.54 | 118.0999 | 115.53 | 6301 |
| 1726612200 | 115.45 | 0.61 | 0.53 | 115.48 | 116.0902 | 115.41 | 3609 |
| 1726525800 | 114.8445 | 1.15 | 1.01 | 114.09 | 114.92 | 114.03 | 4088 |
| 1726266600 | 113.6986 | 2.48 | 2.23 | 112.26 | 113.6986 | 112.26 | 8381 |
| 1726180200 | 111.2222 | 1.04 | 0.95 | 110.64 | 111.3089 | 110.03 | 7930 |
| 1726093800 | 110.1797 | 0.1 | 0.09 | 109.64 | 110.1797 | 108.03 | 5964 |
| 1726007400 | 110.08 | -1.3 | -1.17 | 111.06 | 111.06 | 109.1166 | 17998 |
| 1725921000 | 111.38 | 0.35 | 0.32 | 111.42 | 111.9906 | 111.3 | 11623 |
| 1725661800 | 111.0279 | -1.95 | -1.73 | 113.2 | 113.2 | 110.83 | 10704 |
| 1725575400 | 112.9792 | -1.24 | -1.09 | 114.54 | 114.54 | 112.9792 | 4986 |
| 1725489000 | 114.2219 | -0.37 | -0.32 | 114.455 | 115.35 | 113.9 | 9785 |
| 1725402600 | 114.5888 | -3.06 | -2.60 | 116.59 | 116.59 | 114.5888 | 5522 |
| 1725057000 | 117.6468 | 0.8 | 0.68 | 117.46 | 117.6468 | 116.69 | 2641 |
| 1724970600 | 116.8498 | 0.49 | 0.42 | 117.23 | 117.52 | 116.77 | 2042 |
| 1724884200 | 116.3604 | -0.27 | -0.23 | 116.13 | 116.885 | 115.7295 | 8088 |
| 1724797800 | 116.63 | -0.73 | -0.62 | 116.87 | 117.02 | 116.48 | 3635 |
| 1724711400 | 117.3613 | -0.22 | -0.19 | 118.08 | 118.45 | 117.3613 | 14000 |
| 1724452200 | 117.5819 | 3.26 | 2.85 | 114.75 | 117.78 | 114.75 | 2279 |
| 1724365800 | 114.3197 | -0.87 | -0.76 | 115.21 | 115.21 | 114.3197 | 3636 |
| 1724279400 | 115.19 | 0.73 | 0.64 | 114.92 | 115.19 | 114.31 | 89337 |
| 1724193000 | 114.4607 | -1.4 | -1.21 | 115.79 | 116 | 114.3547 | 5870 |
| 1724106600 | 115.8611 | 0.71 | 0.62 | 115.39 | 116.0699 | 115.39 | 5665 |
| 1723847400 | 115.1502 | 0.55 | 0.48 | 114.11 | 115.27 | 114.11 | 3839 |
| 1723761000 | 114.6 | 2.08 | 1.85 | 114.24 | 115.1365 | 114.24 | 7321 |
| 1723674600 | 112.52 | 0.16 | 0.14 | 112.63 | 112.63 | 111.96 | 14340 |
| 1723588200 | 112.36 | 1.75 | 1.58 | 111.3 | 112.36 | 110.7011 | 11526 |
| 1723501800 | 110.61 | -0.63 | -0.57 | 111.76 | 111.76 | 110.34 | 5456 |
| 1723242600 | 111.2408 | -0.22 | -0.20 | 111.56 | 111.5809 | 110.965 | 5049 |
| 1723156200 | 111.4604 | 2.49 | 2.28 | 110.28 | 111.565 | 110.28 | 3269 |
| 1723069800 | 108.9716 | -0.99 | -0.90 | 111.63 | 111.63 | 108.9716 | 5975 |
| 1722983400 | 109.96 | 0.95 | 0.87 | 109.62 | 111 | 108.755 | 78897 |
| 1722897000 | 109.01 | -3.15 | -2.81 | 107.18 | 110 | 106.972 | 9273 |
| 1722637800 | 112.1633 | -3.88 | -3.34 | 113.5 | 113.5 | 111.1551 | 12676 |
| 1722551400 | 116.04 | -3.79 | -3.16 | 119.32 | 119.82 | 115.0917 | 3931 |
| 1722465000 | 119.83 | 1.5 | 1.27 | 119.31 | 121.04 | 119 | 169727 |
| 1722378600 | 118.33 | 0.69 | 0.59 | 118.02 | 118.56 | 117.64 | 8216 |
| 1722292200 | 117.6412 | -0.1 | -0.09 | 117.69 | 118.04 | 117.51 | 9863 |
| 1722033000 | 117.7461 | 1.9 | 1.64 | 117.18 | 117.96 | 116.765 | 5802 |
| 1721946600 | 115.85 | 1.58 | 1.38 | 114.18 | 117.0727 | 114.18 | 4674 |
| 1721860200 | 114.2676 | -1.67 | -1.44 | 115.56 | 115.88 | 114.2669 | 6669 |
| 1721773800 | 115.94 | 0.36 | 0.31 | 115.15 | 116.175 | 115.15 | 4006 |
| 1721687400 | 115.5801 | 1.19 | 1.04 | 114.93 | 115.63 | 114.4 | 11778 |
| 1721428200 | 114.39 | -0.97 | -0.84 | 115.18 | 115.18 | 114.39 | 2267 |
| 1721341800 | 115.3599 | -1.72 | -1.47 | 116.83 | 117.92 | 115.2313 | 6242 |
| 1721255400 | 117.081 | -0.66 | -0.56 | 116.57 | 117.8102 | 116.57 | 5057 |
| 1721169000 | 117.7363 | 2.9 | 2.53 | 115.37 | 117.7363 | 115.37 | 12289 |
| 1721082600 | 114.8358 | 0.04 | 0.04 | 114.99 | 115.22 | 114.8358 | 5371 |
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
