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 | 5.51 | 5.09996297668 | 108.04 | 115.23 | 107.0002 | 451403 | 111.46306256 | CS |
| 4 | -3.15 | -2.69922879177 | 116.7 | 117.99 | 107.0002 | 465417 | 112.71872692 | CS |
| 12 | 0.55 | 0.486725663717 | 113 | 122.35 | 107.0002 | 590869 | 115.38653599 | CS |
| 26 | 27.26 | 31.5911461351 | 86.29 | 122.35 | 85.1525 | 676904 | 107.63368652 | CS |
| 52 | 38.1 | 50.4970178926 | 75.45 | 122.35 | 68.45 | 676983 | 94.34191493 | CS |
| 156 | 8.21 | 7.79381051832 | 105.34 | 130.9499 | 52.08 | 665314 | 86.94617569 | CS |
| 260 | 7.75 | 7.32514177694 | 105.8 | 134.215 | 52.08 | 674940 | 94.6274145 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 113.55 | 1.57 | 1.40 | 113.08 | 114.69 | 112.7 | 260769 |
| 1714084800 | 111.98 | -1.53 | -1.35 | 111.98 | 112.56 | 110.79 | 511587 |
| 1713998400 | 113.51 | -0.27 | -0.24 | 114.63 | 115.23 | 112.66 | 377289 |
| 1713912000 | 113.78 | 3.99 | 3.63 | 110.41 | 114.22 | 110.41 | 516618 |
| 1713825600 | 109.79 | 2.15 | 2.00 | 108.72 | 110.125 | 107.52 | 475208 |
| 1713566400 | 107.64 | -0.26 | -0.24 | 108.04 | 108.405 | 107.0002 | 376312 |
| 1713480000 | 107.9 | -0.44 | -0.41 | 108.5 | 109.5 | 107.6 | 288037 |
| 1713393600 | 108.34 | -0.97 | -0.89 | 109.64 | 110.215 | 108.24 | 345728 |
| 1713307200 | 109.31 | 0.02 | 0.02 | 108.39 | 109.71 | 108.39 | 467977 |
| 1713220800 | 109.29 | -1.96 | -1.76 | 111.35 | 111.6561 | 108.755 | 531188 |
| 1712961600 | 111.25 | -1.88 | -1.66 | 112.18 | 112.275 | 110.85 | 503411 |
| 1712875200 | 113.13 | 0.95 | 0.85 | 112.55 | 113.41 | 111.595 | 358806 |
| 1712788800 | 112.18 | -3.2 | -2.77 | 112.83 | 113.56 | 112.1 | 360204 |
| 1712702400 | 115.38 | 0.46 | 0.40 | 116.04 | 117.99 | 114.92 | 488191 |
| 1712616000 | 114.92 | -0.62 | -0.54 | 116.24 | 116.24 | 114.89 | 435491 |
| 1712356800 | 115.54 | 0.51 | 0.44 | 115.1 | 116.21 | 114.88 | 410073 |
| 1712270400 | 115.03 | -0.07 | -0.06 | 116.16 | 116.78 | 114.86 | 492137 |
| 1712184000 | 115.1 | -0.55 | -0.48 | 115 | 116.28 | 114.54 | 731420 |
| 1712097600 | 115.65 | -0.39 | -0.34 | 114.01 | 116.81 | 113.84 | 647159 |
| 1712011200 | 116.04 | -0.67 | -0.57 | 116.7 | 116.7899 | 114.39 | 526090 |
| 1711665600 | 116.71 | 1.3 | 1.13 | 115.59 | 116.97 | 115.05 | 430286 |
| 1711579200 | 115.41 | -0.41 | -0.35 | 116.89 | 117.25 | 115.05 | 691316 |
| 1711492800 | 115.82 | 1.92 | 1.69 | 114.77 | 115.84 | 114.25 | 668268 |
| 1711406400 | 113.9 | 0.36 | 0.32 | 113 | 114.08 | 112.8544 | 927407 |
| 1711147200 | 113.54 | 0.05 | 0.04 | 113.14 | 113.88 | 112.48 | 340192 |
| 1711060800 | 113.49 | 0.14 | 0.12 | 114 | 115.86 | 113.48 | 496954 |
| 1710974400 | 113.35 | 0.68 | 0.60 | 112.51 | 114.3 | 112.14 | 502171 |
| 1710888000 | 112.67 | -0.87 | -0.77 | 112 | 112.855 | 110.8 | 944635 |
| 1710801600 | 113.54 | 0.88 | 0.78 | 113.19 | 114 | 112.92 | 544988 |
| 1710542400 | 112.66 | -1.82 | -1.59 | 113.03 | 114.11 | 112.27 | 596534 |
| 1710456000 | 114.48 | -0.35 | -0.30 | 114.4 | 115.13 | 113.26 | 525803 |
| 1710369600 | 114.83 | 0.27 | 0.24 | 114.53 | 116.19 | 114.04 | 926649 |
| 1710283200 | 114.56 | -0.45 | -0.39 | 115.01 | 115.75 | 114.48 | 698853 |
| 1710196800 | 115.01 | -2.64 | -2.24 | 116.95 | 117.44 | 114.98 | 603228 |
| 1709941200 | 117.65 | 0.72 | 0.62 | 117.8 | 122.35 | 117.54 | 1560996 |
| 1709854800 | 116.93 | 1.67 | 1.45 | 116.75 | 117.1 | 115.08 | 1002481 |
| 1709768400 | 115.26 | 0.96 | 0.84 | 115.7 | 116.685 | 114.94 | 762268 |
| 1709682000 | 114.3 | -4.48 | -3.77 | 117.33 | 117.33 | 113.66 | 605607 |
| 1709595600 | 118.78 | 2.05 | 1.76 | 117 | 120.28 | 116.1831 | 784609 |
| 1709336400 | 116.73 | -2.61 | -2.19 | 118.55 | 119.125 | 116.73 | 2192545 |
| 1709250000 | 119.34 | -1.38 | -1.14 | 120.9 | 121.74 | 119.06 | 1380755 |
| 1709163600 | 120.72 | 0.06 | 0.05 | 121 | 121.08 | 119.285 | 700911 |
| 1709077200 | 120.66 | -0.44 | -0.36 | 121.17 | 121.46 | 120.31 | 457479 |
| 1708990800 | 121.1 | 0.82 | 0.68 | 120.35 | 121.68 | 120.325 | 532973 |
| 1708731600 | 120.28 | 1.93 | 1.63 | 119.06 | 120.72 | 118.92 | 365437 |
| 1708645200 | 118.35 | 2.25 | 1.94 | 119.21 | 119.21 | 117.28 | 458475 |
| 1708558800 | 116.1 | -1.8 | -1.53 | 115.8 | 116.39 | 114.865 | 505987 |
| 1708472400 | 117.9 | -1.25 | -1.05 | 118.15 | 118.535 | 116.54 | 377095 |
| 1708126800 | 119.15 | -1.52 | -1.26 | 120.16 | 120.29 | 118.6 | 399383 |
| 1708040400 | 120.67 | 2.12 | 1.79 | 119.13 | 120.71 | 118.745 | 400279 |
| 1707954000 | 118.55 | 2.48 | 2.14 | 117.73 | 118.61 | 116.7 | 397644 |
| 1707867600 | 116.07 | -1.71 | -1.45 | 114.49 | 116.96 | 114.2115 | 491410 |
| 1707781200 | 117.78 | 0.22 | 0.19 | 117.29 | 118.275 | 116.46 | 517042 |
| 1707522000 | 117.56 | 0.89 | 0.76 | 117.51 | 118.7399 | 117.0866 | 316455 |
| 1707435600 | 116.67 | 1.27 | 1.10 | 115.67 | 116.9369 | 115.25 | 353680 |
| 1707349200 | 115.4 | 1.47 | 1.29 | 114.33 | 116.05 | 113.875 | 488874 |
| 1707262800 | 113.93 | 1.75 | 1.56 | 112.84 | 114.28 | 112.36 | 712423 |
| 1707176400 | 112.18 | -1.13 | -1.00 | 112.6 | 113 | 110.87 | 293161 |
| 1706917200 | 113.31 | -0.27 | -0.24 | 113 | 114.925 | 112.92 | 472210 |
| 1706830800 | 113.58 | 1.9 | 1.70 | 112.26 | 113.945 | 112.1506 | 513251 |
| 1706744400 | 111.68 | -2.94 | -2.56 | 113.56 | 113.935 | 111.63 | 394096 |
| 1706658000 | 114.62 | 0.43 | 0.38 | 114.25 | 114.73 | 113.52 | 731574 |
| 1706571600 | 114.19 | 3.09 | 2.78 | 111.64 | 114.33 | 111.64 | 398820 |
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
