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 | 12.9 | 11.7775951794 | 109.53 | 123.45 | 106.8837 | 453342 | 115.79176038 | CS |
| 4 | 3.82 | 3.22063906922 | 118.61 | 123.45 | 106.8837 | 256452 | 116.43050378 | CS |
| 12 | 8.38 | 7.34765453748 | 114.05 | 123.45 | 106.62 | 295352 | 114.54849101 | CS |
| 26 | 27.43 | 28.8736842105 | 95 | 123.45 | 91.31 | 283049 | 110.51759304 | CS |
| 52 | 38.22 | 45.3865336658 | 84.21 | 123.45 | 76.15 | 318321 | 100.86200296 | CS |
| 156 | 47.43 | 63.24 | 75 | 123.45 | 61.71 | 472075 | 84.01891294 | CS |
| 260 | 56.02 | 84.3547658485 | 66.41 | 123.45 | 22.62 | 547478 | 66.10265209 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 122.43 | 0.24 | 0.20 | 119.17 | 123.45 | 118.55 | 484674 |
| 1713998400 | 122.19 | 0.18 | 0.15 | 122.3 | 122.94 | 118.595 | 509590 |
| 1713912000 | 122.01 | 13.01 | 11.94 | 111.25 | 122.81 | 111.25 | 714917 |
| 1713825600 | 109 | 0.29 | 0.27 | 109.31 | 110.22 | 108.3601 | 441592 |
| 1713566400 | 108.71 | 1.54 | 1.44 | 107.17 | 108.96 | 107.16 | 306179 |
| 1713480000 | 107.17 | -1.61 | -1.48 | 109.53 | 109.82 | 106.8837 | 294433 |
| 1713393600 | 108.78 | -3.1 | -2.77 | 110.76 | 111.74 | 108.1 | 261707 |
| 1713307200 | 111.88 | -2.33 | -2.04 | 112.445 | 112.75 | 111.445 | 191385 |
| 1713220800 | 114.21 | -0.62 | -0.54 | 115.85 | 116.935 | 114.15 | 115668 |
| 1712961600 | 114.83 | -2.14 | -1.83 | 116.1 | 116.5 | 114.45 | 150192 |
| 1712875200 | 116.97 | 0.89 | 0.77 | 116.01 | 117.79 | 115.7 | 155474 |
| 1712788800 | 116.08 | -5.13 | -4.23 | 117.88 | 118.665 | 116.08 | 226392 |
| 1712702400 | 121.21 | 1.14 | 0.95 | 120.12 | 121.32 | 118.908 | 247899 |
| 1712616000 | 120.07 | 1.47 | 1.24 | 118.99 | 120.47 | 118.99 | 127333 |
| 1712356800 | 118.6 | 0.98 | 0.83 | 118.24 | 119.34 | 117.98 | 126198 |
| 1712270400 | 117.62 | -1.94 | -1.62 | 120.49 | 121.58 | 117.32 | 157399 |
| 1712184000 | 119.56 | 1.53 | 1.30 | 117.9 | 120.235 | 117.855 | 196704 |
| 1712097600 | 118.03 | -2.1 | -1.75 | 118.87 | 119.29 | 117.645 | 156787 |
| 1712011200 | 120.13 | -0.06 | -0.05 | 119.54 | 120.51 | 118.4 | 240775 |
| 1711665600 | 120.19 | 1.58 | 1.33 | 118.61 | 120.93 | 118.4 | 251962 |
| 1711579200 | 118.61 | 2.9 | 2.51 | 116.27 | 118.61 | 115.99 | 253385 |
| 1711492800 | 115.71 | 0.71 | 0.62 | 115.59 | 116.57 | 115.25 | 159982 |
| 1711406400 | 115 | 0.22 | 0.19 | 114.79 | 115.7 | 114.205 | 138760 |
| 1711147200 | 114.78 | -1.79 | -1.54 | 116.9 | 116.9 | 113.905 | 208191 |
| 1711060800 | 116.57 | 1.74 | 1.52 | 115.39 | 117.055 | 115.39 | 233270 |
| 1710974400 | 114.83 | 1.7 | 1.50 | 112.91 | 115.09 | 112.74 | 302752 |
| 1710888000 | 113.13 | -0.75 | -0.66 | 113.58 | 114 | 112.38 | 294182 |
| 1710801600 | 113.88 | 1.59 | 1.42 | 113.37 | 114.85 | 112.36 | 315378 |
| 1710542400 | 112.29 | -0.66 | -0.58 | 113.94 | 113.99 | 112.25 | 584059 |
| 1710456000 | 112.95 | -0.69 | -0.61 | 113.46 | 114.225 | 111.97 | 234538 |
| 1710369600 | 113.64 | -0.17 | -0.15 | 113.82 | 114.76 | 112.98 | 400683 |
| 1710283200 | 113.81 | -0.82 | -0.72 | 114.79 | 115.77 | 113.74 | 192506 |
| 1710196800 | 114.63 | -0.16 | -0.14 | 114.85 | 114.85 | 113.46 | 197407 |
| 1709941200 | 114.79 | -1.24 | -1.07 | 116.17 | 116.87 | 114.79 | 331900 |
| 1709854800 | 116.03 | 2.2 | 1.93 | 114.46 | 116.28 | 114.39 | 291908 |
| 1709768400 | 113.83 | 1.32 | 1.17 | 113.1 | 113.87 | 112.365 | 208292 |
| 1709682000 | 112.51 | -0.62 | -0.55 | 112.86 | 114.49 | 112.4 | 131895 |
| 1709595600 | 113.13 | -0.43 | -0.38 | 113.8 | 115.19 | 113.13 | 158553 |
| 1709336400 | 113.56 | -0.54 | -0.47 | 114.13 | 114.22 | 112.3625 | 149347 |
| 1709250000 | 114.1 | 1.32 | 1.17 | 112.87 | 114.785 | 112.83 | 369408 |
| 1709163600 | 112.78 | 0.93 | 0.83 | 111.28 | 113.85 | 110.73 | 317485 |
| 1709077200 | 111.85 | -2.14 | -1.88 | 114.1 | 114.26 | 111.85 | 305121 |
| 1708990800 | 113.99 | -0.09 | -0.08 | 113.4 | 115.065 | 112.5 | 350178 |
| 1708731600 | 114.08 | 1.46 | 1.30 | 112.46 | 114.445 | 111.89 | 353660 |
| 1708645200 | 112.62 | 1.59 | 1.43 | 110.52 | 113.02 | 110.33 | 423586 |
| 1708558800 | 111.03 | 2.33 | 2.14 | 108.63 | 111.405 | 108.28 | 485194 |
| 1708472400 | 108.7 | 1.39 | 1.30 | 107.25 | 109.07 | 106.9 | 374069 |
| 1708126800 | 107.31 | -2.23 | -2.04 | 108.74 | 109.05 | 106.62 | 423348 |
| 1708040400 | 109.54 | -1.22 | -1.10 | 112.31 | 112.98 | 108.23 | 500887 |
| 1707954000 | 110.76 | -7.75 | -6.54 | 119 | 119.03 | 107.85 | 901828 |
| 1707867600 | 118.51 | -0.43 | -0.36 | 116.38 | 118.79 | 116.38 | 656595 |
| 1707781200 | 118.94 | 1.82 | 1.55 | 117.01 | 119.34 | 117.01 | 343803 |
| 1707522000 | 117.12 | 0.37 | 0.32 | 116.42 | 117.87 | 115.31 | 334988 |
| 1707435600 | 116.75 | -0.21 | -0.18 | 116.85 | 117.205 | 115.29 | 306879 |
| 1707349200 | 116.96 | 0.74 | 0.64 | 116.25 | 117.63 | 115.82 | 245395 |
| 1707262800 | 116.22 | 1 | 0.87 | 115.33 | 117.05 | 114.72 | 232821 |
| 1707176400 | 115.22 | -2.58 | -2.19 | 116.7 | 117.01 | 115.11 | 153260 |
| 1706917200 | 117.8 | 1.9 | 1.64 | 115.08 | 118.31 | 113.79 | 204724 |
| 1706830800 | 115.9 | 2.33 | 2.05 | 114.05 | 115.94 | 112.29 | 187598 |
| 1706744400 | 113.57 | -2.14 | -1.85 | 116.12 | 116.34 | 113.55 | 255772 |
| 1706658000 | 115.71 | 0.35 | 0.30 | 114.94 | 116.49 | 114.65 | 169123 |
| 1706571600 | 115.36 | -0.79 | -0.68 | 116.16 | 116.24 | 114.19 | 177019 |
| 1706312400 | 116.15 | 1.23 | 1.07 | 115 | 116.21 | 114.64 | 120142 |
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
