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 | 0.39 | 0.335195530726 | 116.35 | 117.835 | 113.24 | 3904266 | 115.11733228 | CS |
| 4 | 1.35 | 1.16994540255 | 115.39 | 119.38 | 113.24 | 4162437 | 116.50064358 | CS |
| 12 | -30.26 | -20.5850340136 | 147 | 155.66 | 110.38 | 4811903 | 131.16078187 | CS |
| 26 | -47.02 | -28.7127503664 | 163.76 | 170.1 | 110.38 | 4328039 | 143.17876171 | CS |
| 52 | -29.48 | -20.1614006292 | 146.22 | 170.1 | 110.38 | 5119558 | 140.09842556 | CS |
| 156 | -46.26 | -28.3803680982 | 163 | 212.5838 | 81.91 | 5859550 | 133.77394255 | CS |
| 260 | -29.81 | -20.3411804845 | 146.55 | 219.94 | 81.91 | 6112776 | 139.59627967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 114.28 | -1.88 | -1.62 | 116.3 | 117.26 | 113.24 | 4068839 |
| 1725575700 | 116.16 | 0.95 | 0.82 | 114.64 | 116.45 | 114.6 | 3592107 |
| 1725489300 | 115.21 | 0.23 | 0.20 | 114.27 | 115.99 | 114.19 | 3279253 |
| 1725402900 | 114.98 | -2.33 | -1.99 | 116.35 | 117.835 | 114.13 | 4676866 |
| 1725057300 | 117.31 | 0.71 | 0.61 | 116.94 | 118.05 | 116.29 | 3279317 |
| 1724970900 | 116.6 | -0.93 | -0.79 | 118.22 | 119.38 | 116.42 | 3329873 |
| 1724884500 | 117.53 | 0.79 | 0.68 | 116 | 117.73 | 115.76 | 3461154 |
| 1724798100 | 116.74 | 1.03 | 0.89 | 115.3 | 117.42 | 115.215 | 3456059 |
| 1724711700 | 115.71 | -1.14 | -0.98 | 116.86 | 117.39 | 115.35 | 4947022 |
| 1724452500 | 116.85 | 1.4 | 1.21 | 116.64 | 118.7 | 116.37 | 4995459 |
| 1724366100 | 115.45 | -2.23 | -1.89 | 117.68 | 118.395 | 115.31 | 4873973 |
| 1724279700 | 117.68 | 0.3 | 0.26 | 118.04 | 118.27 | 116.7 | 5027985 |
| 1724193300 | 117.38 | -1.76 | -1.48 | 118.94 | 119.28 | 117.175 | 3938237 |
| 1724106900 | 119.14 | 2.83 | 2.43 | 116.75 | 119.3 | 116.44 | 4172451 |
| 1723847700 | 116.31 | -2.57 | -2.16 | 117.9 | 118.8 | 116.22 | 4587987 |
| 1723761300 | 118.88 | 2.64 | 2.27 | 117.76 | 119.133 | 116.37 | 5254546 |
| 1723674900 | 116.24 | -0.66 | -0.56 | 117.5 | 118.74 | 116.18 | 3503844 |
| 1723588500 | 116.9 | 3.28 | 2.89 | 114.39 | 117.77 | 114.05 | 4660918 |
| 1723502100 | 113.62 | -1.46 | -1.27 | 115.39 | 115.28 | 113.27 | 3980406 |
| 1723242900 | 115.08 | 0.44 | 0.38 | 114.465 | 116.26 | 112.6 | 4761888 |
| 1723156500 | 114.64 | 1.63 | 1.44 | 114 | 116.425 | 112.42 | 7999180 |
| 1723070100 | 113.01 | -17.46 | -13.38 | 112.43 | 115.55 | 110.38 | 29021066 |
| 1722983700 | 130.47 | 5.16 | 4.12 | 126.905 | 131.44999 | 126.3 | 11012694 |
| 1722897300 | 125.31 | -2.92 | -2.28 | 123.77 | 125.95 | 122.06 | 7519769 |
| 1722638100 | 128.22999 | -6.86 | -5.08 | 129.31 | 129.6 | 126.5 | 7736543 |
| 1722551700 | 135.09 | -4.47 | -3.20 | 139.69999 | 139.78 | 132.9 | 5144763 |
| 1722465300 | 139.56 | 0.57 | 0.41 | 140.79 | 141.2199 | 139.1 | 3328057 |
| 1722378900 | 138.99 | -1.3 | -0.93 | 140.65 | 140.99 | 137.9 | 2995072 |
| 1722292500 | 140.29 | 0.19 | 0.14 | 141.24 | 142.4299 | 140 | 2721869 |
| 1722033300 | 140.1 | 0.07 | 0.05 | 141.9 | 141.91 | 139.03 | 5101138 |
| 1721946900 | 140.03 | -4.2 | -2.91 | 141 | 141.9 | 137.58 | 5625843 |
| 1721860500 | 144.22999 | -4.52 | -3.04 | 147.71 | 147.71 | 142.97999 | 5462136 |
| 1721774100 | 148.75 | -1.43 | -0.95 | 150.56 | 151.25 | 147.83 | 2675469 |
| 1721687700 | 150.18 | 2.19 | 1.48 | 148.13999 | 150.37 | 146.55 | 3711198 |
| 1721428500 | 147.99 | 1.11 | 0.76 | 147.03 | 149.16 | 147.03 | 3130407 |
| 1721342100 | 146.88 | -1.12 | -0.76 | 148.16999 | 150.145 | 146.75 | 3592546 |
| 1721255700 | 148 | -3.26 | -2.16 | 149.24 | 150.1 | 147.26 | 3242084 |
| 1721169300 | 151.26 | 4.04 | 2.74 | 148.24 | 151.63999 | 147.88 | 4078580 |
| 1721082900 | 147.22 | 0.44 | 0.30 | 145.88 | 148.47 | 144.75 | 3545876 |
| 1720823700 | 146.78 | 0.78 | 0.53 | 146.83 | 148 | 146.19 | 2923071 |
| 1720737300 | 146 | -5.84 | -3.85 | 150.55 | 152 | 144.13 | 6286923 |
| 1720650900 | 151.84 | -0.61 | -0.40 | 153.11 | 153.13999 | 150.09 | 3262495 |
| 1720564500 | 152.44999 | 0.49 | 0.32 | 152.91999 | 155.66 | 151.965 | 4329132 |
| 1720478100 | 151.96 | -0.54 | -0.35 | 152.65 | 154.19999 | 150.755 | 3227809 |
| 1720218900 | 152.5 | -0.23 | -0.15 | 152.4 | 152.88 | 151.44 | 3835298 |
| 1720040640 | 152.72999 | -1.61 | -1.04 | 153.91 | 154.43 | 152.3 | 1725633 |
| 1719959700 | 154.34 | 2.71 | 1.79 | 151.29 | 155.21 | 151.29 | 3556608 |
| 1719873300 | 151.63 | 0.02 | 0.01 | 152.19999 | 152.19999 | 149.13999 | 2904249 |
| 1719614100 | 151.61 | 0 | 0.00 | 151.61 | 151.61 | 151.61 | 0 |
| 1719527700 | 151.61 | 1.61 | 1.07 | 150.74 | 151.88 | 149.38999 | 3585939 |
| 1719441300 | 150 | -0.91 | -0.60 | 149.72999 | 150.385 | 149.37 | 3796343 |
| 1719354900 | 150.91 | 2.52 | 1.70 | 148.97 | 151.275 | 148.85 | 5007406 |
| 1719268500 | 148.38999 | -1.18 | -0.79 | 149.15 | 150.04 | 146.71 | 4528476 |
| 1719009300 | 149.57 | 1.69 | 1.14 | 148.76 | 150 | 147.25 | 7658762 |
| 1718922900 | 147.88 | 0.59 | 0.40 | 147.57 | 149.75 | 147.57 | 2871749 |
| 1718750100 | 147.29 | -2.21 | -1.48 | 149.9 | 150.549 | 146.9 | 3315952 |
| 1718663700 | 149.5 | 3.53 | 2.42 | 147 | 150.12 | 146.775 | 5158248 |
| 1718404500 | 145.97 | -0.13 | -0.09 | 145.5 | 146.05 | 144.28 | 2747961 |
| 1718318100 | 146.1 | -3.22 | -2.16 | 148.99 | 149 | 143.72999 | 4447561 |
| 1718231700 | 149.32 | 1.57 | 1.06 | 149.79 | 150.26499 | 148.621 | 3577876 |
| 1718145300 | 147.75 | -0.32 | -0.22 | 147.97 | 148.79499 | 146.47999 | 3285660 |
| 1718058900 | 148.07 | 1.41 | 0.96 | 145.71 | 148.32 | 145.71 | 3079353 |
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
