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 | -2.7465 | -2.33208796807 | 117.77 | 120.31 | 113.6284 | 0 | 0 | IX |
| 4 | -8.5265 | -6.90125455281 | 123.55 | 124.04 | 113.6284 | 0 | 0 | IX |
| 12 | -1.7765 | -1.5209760274 | 116.8 | 124.44 | 113.6284 | 0 | 0 | IX |
| 26 | 16.0085 | 16.1677523608 | 99.015 | 124.44 | 98.305 | 0 | 0 | IX |
| 52 | 16.2385 | 16.4382244268 | 98.785 | 124.44 | 88.5954 | 0 | 0 | IX |
| 156 | -330.1865 | -74.1642146403 | 445.21 | 445.21 | 88.416 | 0 | 0 | IX |
| 260 | -674.3065 | -85.4277045089 | 789.33 | 789.33 | 88.416 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 115.0235 | -2.88 | -2.45 | 119.89 | 120.31 | 114.9941 | 0 |
| 1714062600 | 117.908 | 3.29 | 2.87 | 118.7382 | 118.89 | 117.438 | 0 |
| 1713976200 | 114.6183 | 0.99 | 0.87 | 113.86 | 119.85 | 113.85 | 0 |
| 1713889800 | 113.6284 | -3.6 | -3.07 | 117.96 | 119.3522 | 113.6284 | 0 |
| 1713803400 | 117.2281 | -0.32 | -0.27 | 117.5 | 117.67 | 116.96 | 0 |
| 1713544200 | 117.5461 | -1.92 | -1.61 | 117.77 | 118.19 | 117.28 | 0 |
| 1713457800 | 119.4661 | 0.22 | 0.19 | 118.78 | 119.4661 | 118.09 | 0 |
| 1713371400 | 119.2431 | -0.36 | -0.30 | 118.88 | 119.71 | 118.42 | 0 |
| 1713285000 | 119.6 | -2.02 | -1.66 | 119.62 | 119.64 | 118.74 | 0 |
| 1713198600 | 121.6238 | -0.22 | -0.18 | 121.44 | 121.8938 | 120.8 | 0 |
| 1712939400 | 121.8474 | -0.03 | -0.02 | 122.71 | 122.76 | 121.18 | 0 |
| 1712853000 | 121.8762 | -0.04 | -0.04 | 121.6938 | 122.12 | 121.1 | 0 |
| 1712766600 | 121.92 | 0.75 | 0.62 | 123.1 | 123.29 | 121.08 | 0 |
| 1712680200 | 121.1685 | -1.87 | -1.52 | 122.89 | 123.35 | 121.15 | 0 |
| 1712593800 | 123.0363 | 0.31 | 0.25 | 122.66 | 123.21 | 122.48 | 0 |
| 1712334600 | 122.724 | -1.19 | -0.96 | 121.79 | 122.7526 | 121.5838 | 0 |
| 1712248200 | 123.91 | 0.46 | 0.38 | 123.33 | 124.04 | 123.22 | 0 |
| 1712161800 | 123.4452 | 0.83 | 0.68 | 122.74 | 123.4452 | 122.4963 | 0 |
| 1712075400 | 122.6135 | -1.4 | -1.13 | 123.55 | 123.78 | 122.22 | 0 |
| 1711647000 | 124.0145 | 0.63 | 0.51 | 123.89 | 124.15 | 123.84 | 0 |
| 1711560600 | 123.38 | 2.54 | 2.11 | 123.21 | 123.81 | 123.16 | 0 |
| 1711474200 | 120.8362 | -0.95 | -0.78 | 123.5647 | 123.919 | 120.83 | 0 |
| 1711387800 | 121.79 | -1.8 | -1.46 | 123.49 | 123.68 | 121.79 | 0 |
| 1711128600 | 123.5927 | -0.75 | -0.60 | 123.9 | 124.13 | 123.56 | 0 |
| 1711042200 | 124.34 | 2 | 1.63 | 124.2 | 124.44 | 123.8737 | 0 |
| 1710955800 | 122.3427 | 6.36 | 5.48 | 122.2327 | 122.49 | 122.1137 | 0 |
| 1710869400 | 115.984 | -5.96 | -4.89 | 121.48 | 122 | 115.978 | 0 |
| 1710783000 | 121.9463 | 1.14 | 0.94 | 121.29 | 122.23 | 121.13 | 0 |
| 1710523800 | 120.8063 | 4.87 | 4.20 | 121.71 | 122.0827 | 120.75 | 0 |
| 1710437400 | 115.9381 | -6.32 | -5.17 | 122.47 | 122.6827 | 115.92 | 0 |
| 1710351000 | 122.26 | 0.24 | 0.19 | 122.45 | 122.51 | 122.11 | 0 |
| 1710264600 | 122.0236 | 6.54 | 5.67 | 121.6 | 122.2764 | 120.94 | 0 |
| 1710178200 | 115.48 | 0.45 | 0.39 | 121.62 | 121.62 | 115.48 | 0 |
| 1709919000 | 115.03 | -6.74 | -5.53 | 122.08 | 122.78 | 115.024 | 0 |
| 1709832600 | 121.768 | 0.73 | 0.60 | 120.4 | 121.98 | 120.24 | 0 |
| 1709746200 | 121.04 | 0.62 | 0.51 | 120.36 | 121.1926 | 120.36 | 0 |
| 1709659800 | 120.4226 | 4.65 | 4.02 | 121.4337 | 121.4337 | 120.2 | 0 |
| 1709573400 | 115.7739 | 1.24 | 1.08 | 121.53 | 121.66 | 115.7739 | 0 |
| 1709314200 | 114.5361 | -5.64 | -4.69 | 120.86 | 121.2563 | 114.5361 | 0 |
| 1709227800 | 120.1778 | 0.03 | 0.03 | 119.8537 | 120.63 | 119.4663 | 0 |
| 1709141400 | 120.1463 | 0.15 | 0.13 | 120.1363 | 120.23 | 119.64 | 0 |
| 1709055000 | 119.9962 | -0.35 | -0.29 | 119.97 | 120.2563 | 119.9075 | 0 |
| 1708968600 | 120.3437 | -0.09 | -0.08 | 122.22 | 122.22 | 120.1537 | 0 |
| 1708709400 | 120.4373 | 0.46 | 0.38 | 120.43 | 120.91 | 120.1974 | 0 |
| 1708623000 | 119.9789 | 2.21 | 1.88 | 119.07 | 120 | 119.0637 | 0 |
| 1708536600 | 117.7686 | -0.04 | -0.03 | 117.82 | 117.8324 | 117.3277 | 0 |
| 1708450200 | 117.8038 | -0.48 | -0.41 | 118.3 | 118.3862 | 117.56 | 0 |
| 1708363800 | 118.2838 | -0.26 | -0.22 | 118.57 | 118.7925 | 118.2838 | 0 |
| 1708104600 | 118.54 | -0.11 | -0.09 | 119.3063 | 119.5526 | 118.42 | 0 |
| 1708018200 | 118.6463 | 0.72 | 0.61 | 118.74 | 119.01 | 118.47 | 0 |
| 1707931800 | 117.9262 | 0.11 | 0.09 | 117.5962 | 118.49 | 117.53 | 0 |
| 1707845400 | 117.8162 | -1.79 | -1.50 | 118.97 | 118.9925 | 117.0677 | 0 |
| 1707759000 | 119.61 | 1.32 | 1.11 | 119.09 | 119.63 | 118.87 | 0 |
| 1707499800 | 118.2937 | 0.05 | 0.04 | 118.45 | 119.04 | 118.2937 | 0 |
| 1707413400 | 118.2425 | 0.21 | 0.18 | 118.2837 | 118.3863 | 118 | 0 |
| 1707327000 | 118.03 | 0.51 | 0.43 | 117.25 | 118.28 | 117.19 | 0 |
| 1707240600 | 117.5237 | 0.19 | 0.16 | 117.22 | 117.53 | 116.8337 | 0 |
| 1707154200 | 117.3337 | -0.2 | -0.17 | 117.18 | 117.3525 | 116.42 | 0 |
| 1706895000 | 117.53 | 1.68 | 1.45 | 116.8 | 117.5363 | 116.09 | 0 |
| 1706808600 | 115.8527 | -0.33 | -0.28 | 115.16 | 115.8962 | 114.9577 | 0 |
| 1706722200 | 116.1811 | -0.66 | -0.56 | 116.36 | 116.4825 | 115.66 | 0 |
| 1706635800 | 116.8375 | 0.56 | 0.48 | 116.7563 | 116.88 | 116.5388 | 0 |
| 1706549400 | 116.2738 | -0.13 | -0.11 | 115.92 | 116.28 | 115.83 | 0 |
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
