We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.33 | -3.79425166491 | 114.12 | 114.7 | 107.09 | 194147 | 110.29768247 | CS |
| 4 | 7.4 | 7.22726828792 | 102.39 | 114.7 | 101.6491 | 208092 | 109.50870442 | CS |
| 12 | -11.19 | -9.24946272111 | 120.98 | 122.99 | 101.6491 | 269960 | 111.72977344 | CS |
| 26 | 20.57 | 23.0553687514 | 89.22 | 122.99 | 82.6831 | 282008 | 106.02887969 | CS |
| 52 | 46.53 | 73.5535883655 | 63.26 | 122.99 | 61.51 | 262167 | 93.39087696 | CS |
| 156 | 39.25 | 55.642188829 | 70.54 | 125.34 | 56.64 | 331084 | 82.44025886 | CS |
| 260 | 70.09 | 176.549118388 | 39.7 | 125.34 | 23.75 | 283150 | 71.06534399 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713220800 | 109.79 | -1.04 | -0.94 | 111.39 | 112.48 | 109.37 | 167736 |
| 1712961600 | 110.83 | -1.58 | -1.41 | 111.72 | 112.86 | 110.23 | 142553 |
| 1712875200 | 112.41 | 3.56 | 3.27 | 112.91 | 113.075 | 110.78 | 241938 |
| 1712788800 | 108.85 | -0.53 | -0.48 | 107.54 | 109.42 | 107 | 226714 |
| 1712702400 | 109.38 | -3.89 | -3.43 | 114.12 | 114.7 | 109.02 | 195536 |
| 1712616000 | 113.27 | 1.85 | 1.66 | 112.06 | 113.83 | 111.82 | 215243 |
| 1712356800 | 111.42 | 1.32 | 1.20 | 109.93 | 111.7519 | 109.5 | 249445 |
| 1712270400 | 110.1 | -0.93 | -0.84 | 111.99 | 112.785 | 109.88 | 162821 |
| 1712184000 | 111.03 | 3.66 | 3.41 | 107.94 | 111.9 | 107.81 | 233778 |
| 1712097600 | 107.37 | -3.97 | -3.57 | 110.28 | 110.84 | 105.26 | 297722 |
| 1712011200 | 111.34 | -1.06 | -0.94 | 112.38 | 112.76 | 111.22 | 168526 |
| 1711665600 | 112.4 | 1.23 | 1.11 | 111.08 | 113.855 | 111.08 | 232902 |
| 1711579200 | 111.17 | 2.34 | 2.15 | 109.94 | 111.84 | 109.39 | 195109 |
| 1711492800 | 108.83 | -0.92 | -0.84 | 110.02 | 110.4 | 108.36 | 218729 |
| 1711406400 | 109.75 | 1.71 | 1.58 | 108.89 | 110.185 | 108.54 | 167697 |
| 1711147200 | 108.04 | -0.36 | -0.33 | 108.4 | 108.6 | 107.51 | 114085 |
| 1711060800 | 108.4 | 3.76 | 3.59 | 105.59 | 108.78 | 105.48 | 238959 |
| 1710974400 | 104.64 | 0.91 | 0.88 | 102.89 | 105.03 | 101.6491 | 225373 |
| 1710888000 | 103.73 | 1.24 | 1.21 | 102.39 | 104.175 | 102.1 | 267612 |
| 1710801600 | 102.49 | -2.8 | -2.66 | 105.31 | 105.62 | 102.235 | 297078 |
| 1710542400 | 105.29 | -0.24 | -0.23 | 105.08 | 107.63 | 104.83 | 584814 |
| 1710456000 | 105.53 | -1.21 | -1.13 | 106.14 | 106.95 | 104.625 | 333826 |
| 1710369600 | 106.74 | -2.54 | -2.32 | 109.1 | 110.35 | 106.3 | 176056 |
| 1710283200 | 109.28 | 0.77 | 0.71 | 108.41 | 109.55 | 107.135 | 219336 |
| 1710196800 | 108.51 | 2.5 | 2.36 | 105.88 | 108.65 | 105.74 | 264461 |
| 1709941200 | 106.01 | -1.63 | -1.51 | 107.59 | 108.85 | 105.42 | 316290 |
| 1709854800 | 107.64 | 0.25 | 0.23 | 108.14 | 109.62 | 106.77 | 282506 |
| 1709768400 | 107.39 | 1.74 | 1.65 | 106.38 | 109.6 | 105.84 | 276839 |
| 1709682000 | 105.65 | -2.59 | -2.39 | 107.43 | 108.16 | 105.01 | 317594 |
| 1709595600 | 108.24 | -1.98 | -1.80 | 109.58 | 111.36 | 107.715 | 372889 |
| 1709336400 | 110.22 | -0.83 | -0.75 | 110.91 | 110.91 | 108.495 | 273687 |
| 1709250000 | 111.05 | 3.17 | 2.94 | 109.29 | 111.345 | 108.905 | 374679 |
| 1709163600 | 107.88 | -4.95 | -4.39 | 111.71 | 112.552 | 107.795 | 391439 |
| 1709077200 | 112.83 | -0.68 | -0.60 | 113.86 | 114.685 | 112.745 | 314791 |
| 1708990800 | 113.51 | -2.86 | -2.46 | 115.87 | 115.94 | 113.26 | 312813 |
| 1708731600 | 116.37 | 1.53 | 1.33 | 115.03 | 117.9299 | 114.24 | 276585 |
| 1708645200 | 114.84 | 0.64 | 0.56 | 114.86 | 115.81 | 112.47 | 355082 |
| 1708558800 | 114.2 | -1.42 | -1.23 | 115.6 | 115.62 | 105.79 | 698083 |
| 1708472400 | 115.62 | -1.4 | -1.20 | 116.04 | 116.56 | 113.49 | 410074 |
| 1708126800 | 117.02 | -5.28 | -4.32 | 122.16 | 122.63 | 116.925 | 247093 |
| 1708040400 | 122.3 | 1.4 | 1.16 | 121.17 | 122.99 | 120.65 | 212858 |
| 1707954000 | 120.9 | 0.72 | 0.60 | 121.3 | 122.17 | 120.77 | 308005 |
| 1707867600 | 120.18 | -0.52 | -0.43 | 118.46 | 120.86 | 118.35 | 255880 |
| 1707781200 | 120.7 | 1.12 | 0.94 | 119.62 | 121.84 | 119.62 | 218050 |
| 1707522000 | 119.58 | 1 | 0.84 | 118.8 | 119.96 | 117.54 | 210084 |
| 1707435600 | 118.58 | 1.92 | 1.65 | 115.99 | 118.815 | 115.68 | 232238 |
| 1707349200 | 116.66 | 2.63 | 2.31 | 113.1 | 117.235 | 113.1 | 229835 |
| 1707262800 | 114.03 | 1.2 | 1.06 | 113.14 | 114.3 | 112.6125 | 219455 |
| 1707176400 | 112.83 | -0.31 | -0.27 | 112.52 | 113.77 | 111.972 | 178315 |
| 1706917200 | 113.14 | 2.07 | 1.86 | 110 | 114.71 | 109.616 | 217164 |
| 1706830800 | 111.07 | -0.96 | -0.86 | 112.59 | 112.97 | 110.48 | 291807 |
| 1706744400 | 112.03 | -3.24 | -2.81 | 115.23 | 115.63 | 111.53 | 234042 |
| 1706658000 | 115.27 | 1.35 | 1.19 | 112.82 | 115.93 | 112.02 | 239612 |
| 1706571600 | 113.92 | -0.48 | -0.42 | 114.75 | 115.88 | 113.4 | 445435 |
| 1706312400 | 114.4 | -1.88 | -1.62 | 116.18 | 116.6 | 113.26 | 305461 |
| 1706226000 | 116.28 | 0.08 | 0.07 | 117.65 | 118.05 | 114.91 | 296212 |
| 1706139600 | 116.2 | -2.25 | -1.90 | 118.45 | 119.36 | 116.17 | 275768 |
| 1706053200 | 118.45 | -2.75 | -2.27 | 120.98 | 122.425 | 118.45 | 243979 |
| 1705966800 | 121.2 | 1.6 | 1.34 | 119.88 | 122.45 | 119.88 | 323831 |
| 1705707600 | 119.6 | 4.79 | 4.17 | 117.5 | 119.67 | 115.48 | 297843 |
| 1705621200 | 114.81 | 1.22 | 1.07 | 114.35 | 115.79 | 114.13 | 173730 |
| 1705534800 | 113.59 | -0.06 | -0.05 | 112.44 | 113.89 | 112.44 | 163897 |
| 1705448400 | 113.65 | 0.42 | 0.37 | 113.19 | 113.858 | 112.23 | 206053 |
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
