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 | -0.43 | -0.374108230381 | 114.94 | 114.985 | 114.3727 | 687905 | 114.72375809 | SP |
| 4 | 0.95 | 0.836562169778 | 113.56 | 115.24 | 113.16 | 1340393 | 114.26845562 | SP |
| 12 | -0.78 | -0.676554774915 | 115.29 | 116.49 | 113.16 | 1526493 | 114.70542069 | SP |
| 26 | 0.49 | 0.429749166813 | 114.02 | 117.79 | 113.16 | 1889528 | 115.55436922 | SP |
| 52 | -2.45 | -2.09473324213 | 116.96 | 117.79 | 111.4494 | 2013574 | 114.68036162 | SP |
| 156 | -16.11 | -12.3334864492 | 130.62 | 132.23 | 111.4494 | 1663079 | 118.50583863 | SP |
| 260 | -9.27 | -7.48909355308 | 123.78 | 134.11 | 111.4494 | 1448450 | 122.27118331 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716590100 | 114.51 | 0.02 | 0.02 | 114.42 | 114.55 | 114.4 | 1568831 |
| 1716503700 | 114.49 | -0.24 | -0.21 | 114.8 | 114.8 | 114.3727 | 863201 |
| 1716417300 | 114.73 | -0.17 | -0.15 | 114.71 | 114.84 | 114.7 | 649806 |
| 1716330900 | 114.9 | 0.17 | 0.15 | 114.92 | 114.9434 | 114.86 | 630591 |
| 1716244500 | 114.73 | -0.09 | -0.08 | 114.75 | 114.79 | 114.7 | 609953 |
| 1715985300 | 114.82 | -0.19 | -0.17 | 114.94 | 114.985 | 114.81 | 736766 |
| 1715898900 | 115.01 | -0.19 | -0.16 | 115.19 | 115.19 | 114.99 | 1759923 |
| 1715812500 | 115.2 | 0.56 | 0.49 | 115.09 | 115.24 | 114.98 | 1233988 |
| 1715726100 | 114.64 | 0.22 | 0.19 | 114.58 | 114.68 | 114.53 | 780327 |
| 1715639700 | 114.42 | 0.05 | 0.04 | 114.54 | 114.55 | 114.41 | 744458 |
| 1715380500 | 114.37 | -0.21 | -0.18 | 114.46 | 114.47 | 114.33 | 1349540 |
| 1715294100 | 114.58 | 0.19 | 0.17 | 114.39 | 114.635 | 114.39 | 865867 |
| 1715207700 | 114.39 | -0.12 | -0.10 | 114.39 | 114.465 | 114.345 | 2595232 |
| 1715121300 | 114.51 | 0.11 | 0.10 | 114.58 | 114.68 | 114.455 | 1887552 |
| 1715034900 | 114.4 | 0.03 | 0.03 | 114.38 | 114.48 | 114.34 | 772857 |
| 1714775700 | 114.37 | 0.42 | 0.37 | 114.53 | 114.62 | 114.22 | 1867345 |
| 1714689300 | 113.95 | 0.44 | 0.39 | 113.6 | 113.995 | 113.55 | 1783762 |
| 1714602900 | 113.51 | 0.01 | 0.01 | 113.38 | 113.77 | 113.16 | 2810177 |
| 1714516500 | 113.5 | -0.29 | -0.25 | 113.56 | 113.6522 | 113.44 | 2084189 |
| 1714430100 | 113.79 | 0.21 | 0.18 | 113.74 | 113.855 | 113.685 | 1708299 |
| 1714170900 | 113.58 | 0.13 | 0.11 | 113.56 | 113.69 | 113.55 | 1124823 |
| 1714084500 | 113.45 | -0.27 | -0.24 | 113.32 | 113.5 | 113.27 | 1903596 |
| 1713998100 | 113.72 | -0.14 | -0.12 | 113.72 | 113.73 | 113.585 | 1811907 |
| 1713911700 | 113.86 | 0.17 | 0.15 | 113.6 | 113.9801 | 113.555 | 3053909 |
| 1713825300 | 113.69 | 0.04 | 0.04 | 113.59 | 113.75 | 113.57 | 1232761 |
| 1713566100 | 113.65 | 0.09 | 0.08 | 113.7 | 113.73 | 113.5629 | 1035944 |
| 1713479700 | 113.56 | -0.26 | -0.23 | 113.76 | 113.77 | 113.485 | 1189740 |
| 1713393300 | 113.82 | 0.39 | 0.34 | 113.65 | 113.8899 | 113.57 | 1767245 |
| 1713306900 | 113.43 | -0.26 | -0.23 | 113.44 | 113.5737 | 113.27 | 1580997 |
| 1713220500 | 113.69 | -0.36 | -0.32 | 113.57 | 113.705 | 113.3686 | 1992160 |
| 1712961300 | 114.05 | 0.29 | 0.25 | 114.09 | 114.23 | 114.0196 | 2118197 |
| 1712874900 | 113.76 | 0.02 | 0.02 | 113.93 | 113.9559 | 113.65 | 1785117 |
| 1712788500 | 113.74 | -1.1 | -0.96 | 114.05 | 114.095 | 113.65 | 2705064 |
| 1712702100 | 114.84 | 0.26 | 0.23 | 114.79 | 114.91 | 114.79 | 1406521 |
| 1712615700 | 114.58 | -0.21 | -0.18 | 114.6 | 114.69 | 114.5 | 1002327 |
| 1712356500 | 114.79 | -0.47 | -0.41 | 114.91 | 115.11 | 114.78 | 1341028 |
| 1712270100 | 115.26 | 0.25 | 0.22 | 115.12 | 115.29 | 114.96 | 1756443 |
| 1712183700 | 115.01 | 0.09 | 0.08 | 114.66 | 115.015 | 114.6 | 1704085 |
| 1712097300 | 114.92 | -0.03 | -0.03 | 114.75 | 114.93 | 114.69 | 1443369 |
| 1712010900 | 114.95 | -0.86 | -0.74 | 115.33 | 115.37 | 114.89 | 2507790 |
| 1711665300 | 115.81 | -0.17 | -0.15 | 115.81 | 115.92 | 115.77 | 3415067 |
| 1711578900 | 115.98 | 0.24 | 0.21 | 115.88 | 116.045 | 115.85 | 1101646 |
| 1711492500 | 115.74 | 0.08 | 0.07 | 115.61 | 115.77 | 115.5459 | 1010050 |
| 1711406100 | 115.66 | -0.15 | -0.13 | 115.77 | 115.77 | 115.6101 | 1198945 |
| 1711146900 | 115.81 | 0.31 | 0.27 | 115.85 | 115.86 | 115.78 | 1123435 |
| 1711060500 | 115.5 | 0.01 | 0.01 | 115.63 | 115.685 | 115.46 | 1432978 |
| 1710974100 | 115.49 | 0.27 | 0.23 | 115.28 | 115.67 | 115.24 | 1732033 |
| 1710887700 | 115.22 | 0.25 | 0.22 | 115.17 | 115.28 | 115.13 | 1304145 |
| 1710801300 | 114.97 | -0.09 | -0.08 | 115.03 | 115.08 | 114.91 | 1149312 |
| 1710542100 | 115.06 | -0.17 | -0.15 | 115.12 | 115.18 | 115.05 | 1278627 |
| 1710455700 | 115.23 | -0.47 | -0.41 | 115.45 | 115.46 | 115.22 | 2370039 |
| 1710369300 | 115.7 | -0.17 | -0.15 | 115.8 | 115.835 | 115.6945 | 1254564 |
| 1710282900 | 115.87 | -0.32 | -0.28 | 116.02 | 116.02 | 115.81 | 1136704 |
| 1710196500 | 116.19 | -0.16 | -0.14 | 116.31 | 116.31 | 116.1437 | 953210 |
| 1709940900 | 116.35 | 0.12 | 0.10 | 116.45 | 116.49 | 116.29 | 1927341 |
| 1709854500 | 116.23 | 0.22 | 0.19 | 116.19 | 116.25 | 116.055 | 1686032 |
| 1709768100 | 116.01 | 0.11 | 0.09 | 116.04 | 116.22 | 115.97 | 1576904 |
| 1709681700 | 115.9 | 0.36 | 0.31 | 115.85 | 116.035 | 115.74 | 1710070 |
| 1709595300 | 115.54 | -0.19 | -0.16 | 115.51 | 115.65 | 115.48 | 911270 |
| 1709336100 | 115.73 | 0.14 | 0.12 | 115.29 | 115.8 | 115.12 | 2116622 |
| 1709249700 | 115.59 | 0.14 | 0.12 | 115.5 | 115.6871 | 115.48 | 2112511 |
| 1709163300 | 115.45 | 0.28 | 0.24 | 115.28 | 115.45 | 115.25 | 1671663 |
| 1709076900 | 115.17 | -0.09 | -0.08 | 115.21 | 115.327 | 115.11 | 1067831 |
| 1708990500 | 115.26 | -0.11 | -0.10 | 115.36 | 115.37 | 115.11 | 4903459 |
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
