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 | -0.12 | -0.101902173913 | 117.76 | 120.61 | 115.2 | 548533 | 117.33853748 | CS |
| 4 | -10.35 | -8.08656926322 | 127.99 | 128.975 | 115.2 | 578011 | 121.13265494 | CS |
| 12 | -4.02 | -3.30429064606 | 121.66 | 133.54 | 108.91 | 611460 | 121.19901085 | CS |
| 26 | 3.86 | 3.392511865 | 113.78 | 133.54 | 108.91 | 562083 | 117.48641318 | CS |
| 52 | -10.01 | -7.84175479828 | 127.65 | 136.02 | 108.91 | 527428 | 119.46329224 | CS |
| 156 | 4.41 | 3.8947275457 | 113.23 | 157.46 | 104.15 | 382069 | 122.50507361 | CS |
| 260 | 34.36 | 41.2584053794 | 83.28 | 157.46 | 46.25 | 376590 | 109.74911676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 119.06 | 1.92 | 1.64 | 117.61 | 120.61 | 117.07 | 591445 |
| 1713912000 | 117.14 | 0.23 | 0.20 | 116.72 | 117.84 | 116.66 | 479480 |
| 1713825600 | 116.91 | 0.56 | 0.48 | 117.26 | 117.99 | 115.71 | 597695 |
| 1713566400 | 116.35 | -0.72 | -0.62 | 116.01 | 117.01 | 115.2 | 525555 |
| 1713480000 | 117.07 | -0.26 | -0.22 | 117.76 | 117.76 | 116.43 | 548490 |
| 1713393600 | 117.33 | -1.07 | -0.90 | 118.98 | 119.48 | 116.91 | 468675 |
| 1713307200 | 118.4 | -0.89 | -0.75 | 118.78 | 120.06 | 118.345 | 386544 |
| 1713220800 | 119.29 | -2.48 | -2.04 | 123.23 | 124.08 | 118.96 | 602467 |
| 1712961600 | 121.77 | -3.07 | -2.46 | 123.5 | 123.93 | 121.21 | 671498 |
| 1712875200 | 124.84 | -1.33 | -1.05 | 126.28 | 127.045 | 122.85 | 571553 |
| 1712788800 | 126.17 | -0.05 | -0.04 | 125.74 | 126.65 | 124.595 | 545833 |
| 1712702400 | 126.22 | 1.68 | 1.35 | 125.28 | 126.6 | 124.84 | 769881 |
| 1712616000 | 124.54 | 2.38 | 1.95 | 122.36 | 124.61 | 122.36 | 757530 |
| 1712356800 | 122.16 | 1.47 | 1.22 | 120.21 | 122.44 | 120.18 | 610482 |
| 1712270400 | 120.69 | 1.79 | 1.51 | 119.85 | 121.6025 | 119.2 | 645821 |
| 1712184000 | 118.9 | -0.94 | -0.78 | 119.17 | 119.93 | 118.6 | 539904 |
| 1712097600 | 119.84 | -3.87 | -3.13 | 121.65 | 122.21 | 119.69 | 582546 |
| 1712011200 | 123.71 | -2.64 | -2.09 | 126.12 | 126.17 | 123.625 | 505369 |
| 1711665600 | 126.35 | -1.55 | -1.21 | 127.99 | 128.975 | 126.07 | 551952 |
| 1711579200 | 127.9 | 2.64 | 2.11 | 126.15 | 128.15 | 125.95 | 544625 |
| 1711492800 | 125.26 | 0.22 | 0.18 | 126.01 | 126.12 | 124.89 | 457109 |
| 1711406400 | 125.04 | -2.14 | -1.68 | 127.26 | 128.35 | 124.84 | 639031 |
| 1711147200 | 127.18 | -2.87 | -2.21 | 130.47999 | 130.94 | 126.945 | 498388 |
| 1711060800 | 130.05 | 0.03 | 0.02 | 130.15 | 130.735 | 129.41999 | 491606 |
| 1710974400 | 130.02 | 1.15 | 0.89 | 128.9 | 130.91999 | 128.28 | 392930 |
| 1710888000 | 128.87 | 0.68 | 0.53 | 128.75 | 129.665 | 128.33 | 499694 |
| 1710801600 | 128.19 | -0.77 | -0.60 | 129.32 | 129.5 | 127.58 | 847606 |
| 1710542400 | 128.96 | 2.05 | 1.62 | 126.8 | 129.28 | 126.8 | 899290 |
| 1710456000 | 126.91 | 1.05 | 0.83 | 126.35 | 127.49 | 125.2 | 821621 |
| 1710369600 | 125.86 | -0.97 | -0.76 | 127.28 | 127.98 | 125.31 | 1036564 |
| 1710283200 | 126.83 | -0.94 | -0.74 | 127.44 | 128.76 | 125.89 | 843383 |
| 1710196800 | 127.77 | 6.74 | 5.57 | 131 | 133.54 | 125.57 | 2387589 |
| 1709941200 | 121.03 | 0.04 | 0.03 | 121.29 | 122.74 | 121.03 | 702092 |
| 1709854800 | 120.99 | 1.02 | 0.85 | 120.11 | 121.215 | 119.48 | 825240 |
| 1709768400 | 119.97 | 5.26 | 4.59 | 115.91 | 119.97 | 115.85 | 1128397 |
| 1709682000 | 114.71 | 5.11 | 4.66 | 109.21 | 115.69 | 108.91 | 1262474 |
| 1709595600 | 109.6 | -0.23 | -0.21 | 109.79 | 110.83 | 109.01 | 530441 |
| 1709336400 | 109.83 | -2.11 | -1.88 | 111.25 | 111.88 | 109.35 | 548283 |
| 1709250000 | 111.94 | -1.28 | -1.13 | 113.47 | 113.78 | 111.43 | 579527 |
| 1709163600 | 113.22 | 1.05 | 0.94 | 111.68 | 113.39 | 111.15 | 293294 |
| 1709077200 | 112.17 | 0.11 | 0.10 | 112.38 | 113.145 | 111.95 | 433529 |
| 1708990800 | 112.06 | -0.78 | -0.69 | 112.6 | 112.87 | 110.755 | 501103 |
| 1708731600 | 112.84 | -1.35 | -1.18 | 113.85 | 114 | 111.9 | 603408 |
| 1708645200 | 114.19 | 0.16 | 0.14 | 114.88 | 114.88 | 112.43 | 599113 |
| 1708558800 | 114.03 | -0.07 | -0.06 | 113.72 | 114.405 | 112.13 | 689260 |
| 1708472400 | 114.1 | -3.29 | -2.80 | 117 | 119.35 | 113.95 | 798722 |
| 1708126800 | 117.39 | -1.35 | -1.14 | 117.91 | 119.27 | 117.23 | 712517 |
| 1708040400 | 118.74 | 0.44 | 0.37 | 118.44 | 120.02 | 118.375 | 424765 |
| 1707954000 | 118.3 | 0.87 | 0.74 | 118.32 | 118.77 | 117.06 | 422037 |
| 1707867600 | 117.43 | -3.5 | -2.89 | 118.145 | 118.6298 | 116.79 | 496009 |
| 1707781200 | 120.93 | 0.11 | 0.09 | 120.7 | 122.09 | 120.7 | 438562 |
| 1707522000 | 120.82 | -1.63 | -1.33 | 121.99 | 122.1975 | 120.64 | 327762 |
| 1707435600 | 122.45 | 0.69 | 0.57 | 122.61 | 122.79 | 121.38 | 298469 |
| 1707349200 | 121.76 | 0.77 | 0.64 | 120.85 | 122.44 | 120.21 | 287630 |
| 1707262800 | 120.99 | 0.7 | 0.58 | 120.41 | 121.86 | 119.56 | 318876 |
| 1707176400 | 120.29 | -1.84 | -1.51 | 121.24 | 122.43 | 119.67 | 306614 |
| 1706917200 | 122.13 | 0.38 | 0.31 | 121.45 | 122.535 | 120.025 | 222246 |
| 1706830800 | 121.75 | 0.63 | 0.52 | 121.66 | 122.08 | 119.95 | 356752 |
| 1706744400 | 121.12 | -2.22 | -1.80 | 123.3 | 123.45 | 121.03 | 437845 |
| 1706658000 | 123.34 | 0.84 | 0.69 | 122.3 | 123.98 | 122.25 | 400744 |
| 1706571600 | 122.5 | 0.94 | 0.77 | 121.3 | 122.659 | 120.13 | 438952 |
| 1706312400 | 121.56 | 0.3 | 0.25 | 121.55 | 122.11 | 120.99 | 387495 |
| 1706226000 | 121.26 | 2.91 | 2.46 | 119.6 | 122.11 | 118.915 | 538016 |
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
