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 | -1.17 | -1.04772991851 | 111.67 | 112.79 | 107.43 | 1731183 | 110.17016379 | CS |
| 4 | -10.5 | -8.67768595041 | 121 | 122.27 | 107.43 | 1358635 | 114.43438741 | CS |
| 12 | 1.63 | 1.49719849362 | 108.87 | 122.27 | 103.4 | 1366533 | 113.3972594 | CS |
| 26 | 15.49 | 16.3035469951 | 95.01 | 122.27 | 87.43 | 1474297 | 106.77639923 | CS |
| 52 | -1.82 | -1.62037037037 | 112.32 | 132.76 | 87.43 | 1421370 | 108.29294504 | CS |
| 156 | -69.24 | -38.5223100033 | 179.74 | 224.555 | 87.43 | 1467841 | 131.24486536 | CS |
| 260 | 0.91 | 0.830367734282 | 109.59 | 224.555 | 82.51 | 1343027 | 129.6250013 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 111.06 | -0.88 | -0.79 | 111.05 | 111.685 | 110.2382 | 1053910 |
| 1713911700 | 111.94 | 0.44 | 0.39 | 111.03 | 112.79 | 110.44 | 1317352 |
| 1713825300 | 111.5 | 2.77 | 2.55 | 109.64 | 111.725 | 108.38 | 2096200 |
| 1713566100 | 108.73 | 0.01 | 0.01 | 108.93 | 109.945 | 108.21 | 1703711 |
| 1713479700 | 108.72 | -2.67 | -2.40 | 111.67 | 111.75 | 108.27 | 2484743 |
| 1713393300 | 111.39 | -0.72 | -0.64 | 113.27 | 113.36 | 111.36 | 1603227 |
| 1713306900 | 112.11 | -2.14 | -1.87 | 113.6 | 114.19 | 111.59 | 1290958 |
| 1713220500 | 114.25 | -0.94 | -0.82 | 117.01 | 117.4 | 113.35 | 1668881 |
| 1712961300 | 115.19 | -2.53 | -2.15 | 117.38 | 117.61 | 114.54 | 1387533 |
| 1712874900 | 117.72 | 1.14 | 0.98 | 117.64 | 118.16 | 116.52 | 1563778 |
| 1712788500 | 116.58 | -3.07 | -2.57 | 118.29 | 118.8 | 115.81 | 1615370 |
| 1712702100 | 119.65 | 2.1 | 1.79 | 118.33 | 119.65 | 117.32 | 1248962 |
| 1712615700 | 117.55 | 0.91 | 0.78 | 118.24 | 119.48 | 117.41 | 956616 |
| 1712356500 | 116.64 | 0.38 | 0.33 | 117.21 | 117.21 | 114.88 | 1197306 |
| 1712270100 | 116.26 | -2.23 | -1.88 | 119.81 | 120.25 | 116.17 | 944259 |
| 1712183700 | 118.49 | -0.06 | -0.05 | 118.06 | 119.47 | 118 | 802421 |
| 1712097300 | 118.55 | -1.75 | -1.45 | 119.33 | 119.33 | 118.01 | 848592 |
| 1712010900 | 120.3 | -1.62 | -1.33 | 121.64 | 121.715 | 120.03 | 765156 |
| 1711665300 | 121.92 | 1.06 | 0.88 | 121 | 122.27 | 120.85 | 1419181 |
| 1711578900 | 120.86 | 2.97 | 2.52 | 118.88 | 120.96 | 118.525 | 1360024 |
| 1711492500 | 117.89 | -0.44 | -0.37 | 119.46 | 119.69 | 117.8 | 894938 |
| 1711406100 | 118.33 | -0.29 | -0.24 | 118.49 | 119.2252 | 118.04 | 806657 |
| 1711146900 | 118.62 | -1.92 | -1.59 | 120.34 | 120.9 | 118.435 | 734942 |
| 1711060500 | 120.54 | 2.54 | 2.15 | 119.02 | 121.33 | 119.02 | 1346163 |
| 1710974100 | 118 | 3.17 | 2.76 | 114.62 | 118.02 | 114.08 | 1393214 |
| 1710887700 | 114.83 | -0.2 | -0.17 | 114.58 | 115.16 | 114.21 | 1052426 |
| 1710801300 | 115.03 | 0.17 | 0.15 | 114.66 | 115.28 | 113.64 | 1133138 |
| 1710542100 | 114.86 | -0.05 | -0.04 | 113.87 | 116.34 | 113.87 | 4394330 |
| 1710455700 | 114.91 | -2.69 | -2.29 | 116.57 | 116.72 | 114.18 | 1473200 |
| 1710369300 | 117.6 | -0.25 | -0.21 | 117.75 | 118.82 | 117.47 | 1782283 |
| 1710282900 | 117.85 | 0.21 | 0.18 | 117.95 | 119.475 | 116.88 | 1124066 |
| 1710196500 | 117.64 | -0.31 | -0.26 | 117.81 | 118.02 | 116.61 | 1106911 |
| 1709940900 | 117.95 | 1.06 | 0.91 | 117.53 | 119 | 117.24 | 1067204 |
| 1709854500 | 116.89 | -0.11 | -0.09 | 117.62 | 118.31 | 116.82 | 882636 |
| 1709768100 | 117 | 0.74 | 0.64 | 116.88 | 117.28 | 115.8 | 1022008 |
| 1709681700 | 116.26 | -0.29 | -0.25 | 115.81 | 117.47 | 115.795 | 1404997 |
| 1709595300 | 116.55 | 3.07 | 2.71 | 114.82 | 117.935 | 114.42 | 1737574 |
| 1709336100 | 113.48 | 0.13 | 0.11 | 112.81 | 113.55 | 111.68 | 879499 |
| 1709249700 | 113.35 | 1 | 0.89 | 113.27 | 113.68 | 112.3857 | 1507346 |
| 1709163300 | 112.35 | 1.49 | 1.34 | 110.42 | 112.76 | 110.145 | 1246929 |
| 1709076900 | 110.86 | 0.4 | 0.36 | 110.82 | 111.09 | 109.63 | 1388729 |
| 1708990500 | 110.46 | -0.53 | -0.48 | 110.37 | 111.485 | 110.13 | 989182 |
| 1708731300 | 110.99 | 0.09 | 0.08 | 111.13 | 111.2899 | 110.48 | 1398716 |
| 1708644900 | 110.9 | 1.57 | 1.44 | 110.03 | 111.66 | 110.03 | 1321477 |
| 1708558500 | 109.33 | -0.08 | -0.07 | 109.03 | 109.64 | 107.805 | 1410543 |
| 1708472100 | 109.41 | 0.55 | 0.51 | 107.28 | 110 | 107.06 | 1059822 |
| 1708126500 | 108.86 | 0.6 | 0.55 | 107.7 | 109.4 | 107.145 | 995002 |
| 1708040100 | 108.26 | 1.9 | 1.79 | 106.73 | 108.79 | 106.73 | 1010472 |
| 1707953700 | 106.36 | 1.62 | 1.55 | 105.89 | 106.8 | 105.155 | 1122049 |
| 1707867300 | 104.74 | -5.25 | -4.77 | 107.09 | 107.535 | 103.4 | 1745637 |
| 1707780900 | 109.99 | 3.66 | 3.44 | 106.09 | 110.75 | 106.09 | 2028055 |
| 1707521700 | 106.33 | -2.58 | -2.37 | 109.83 | 109.83 | 105.9 | 2454983 |
| 1707435300 | 108.91 | -0.82 | -0.75 | 112.2 | 114 | 108.495 | 1955842 |
| 1707348900 | 109.73 | 0.75 | 0.69 | 109.6 | 110.41 | 107.795 | 2115304 |
| 1707262500 | 108.98 | 0.74 | 0.68 | 108.62 | 109.185 | 108.06 | 997482 |
| 1707176100 | 108.24 | -1.5 | -1.37 | 108.55 | 109.05 | 107.31 | 1098897 |
| 1706916900 | 109.74 | -0.13 | -0.12 | 108.98 | 110.565 | 108.18 | 1028039 |
| 1706830500 | 109.87 | 1.42 | 1.31 | 108.87 | 110.05 | 107.24 | 1075656 |
| 1706744100 | 108.45 | -3.26 | -2.92 | 111.56 | 111.56 | 108.11 | 2494619 |
| 1706657700 | 111.71 | 0.06 | 0.05 | 111.01 | 112.0399 | 110.05 | 1540022 |
| 1706571300 | 111.65 | 1.56 | 1.42 | 110.16 | 111.75 | 109.9 | 927798 |
| 1706312100 | 110.09 | -1.29 | -1.16 | 112.07 | 112.128 | 110.02 | 900109 |
| 1706225700 | 111.38 | 1.63 | 1.49 | 110.96 | 111.74 | 109.64 | 1151710 |
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
