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 | 3.75 | 3.49682954122 | 107.24 | 116.26 | 106.83 | 291525 | 108.34065017 | CS |
| 4 | 10.12 | 10.0327153762 | 100.87 | 116.26 | 96.76 | 379310 | 103.97758373 | CS |
| 12 | 7.89 | 7.6527643065 | 103.1 | 116.26 | 96.76 | 333990 | 103.99870815 | CS |
| 26 | -4.48 | -3.87979561791 | 115.47 | 135.09 | 96.76 | 288580 | 112.01321174 | CS |
| 52 | 15.18 | 15.8438576349 | 95.81 | 135.09 | 95.24 | 354993 | 111.16443098 | CS |
| 156 | 37.94 | 51.9370294319 | 73.05 | 135.09 | 60.605 | 338925 | 94.79404444 | CS |
| 260 | 38.19 | 52.4587912088 | 72.8 | 135.09 | 27.79 | 340241 | 81.43212853 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 110.99 | 2.14 | 1.97 | 110.43 | 116.26 | 108.145 | 593994 |
| 1721947200 | 108.85 | 0.84 | 0.78 | 108.1 | 110.31 | 108.1 | 418978 |
| 1721860800 | 108.01 | -0.04 | -0.04 | 108.02 | 109.61 | 107.8 | 227218 |
| 1721774400 | 108.05 | -0.94 | -0.86 | 108.32 | 109.07 | 107.43 | 343947 |
| 1721688000 | 108.985 | 1.19 | 1.10 | 107.75 | 109.99 | 107.11 | 180958 |
| 1721428800 | 107.8 | 0.31 | 0.29 | 107.24 | 108.535 | 106.83 | 286523 |
| 1721342400 | 107.49 | -2.19 | -2.00 | 108.83 | 111.2 | 107.45 | 267224 |
| 1721256000 | 109.68 | 0.01 | 0.01 | 110.42 | 111.465 | 109.55 | 522424 |
| 1721169600 | 109.67 | 1.57 | 1.45 | 108.92 | 110.86 | 108.64 | 519250 |
| 1721083200 | 108.1 | 6.93 | 6.85 | 101.87 | 108.185 | 101.61 | 742702 |
| 1720824000 | 101.17 | 0.07 | 0.07 | 102.09 | 102.78 | 101.12 | 409034 |
| 1720737600 | 101.1 | 4.03 | 4.15 | 97.95 | 101.77 | 97.95 | 808455 |
| 1720651200 | 97.07 | -0.65 | -0.67 | 98.01 | 98.18 | 96.76 | 214692 |
| 1720564800 | 97.72 | -0.67 | -0.68 | 98 | 98.38 | 97.385 | 387716 |
| 1720478400 | 98.39 | -0.01 | -0.01 | 99.09 | 99.77 | 98.135 | 320092 |
| 1720219200 | 98.4 | -0.94 | -0.95 | 99.21 | 99.98 | 98.03 | 278873 |
| 1720040640 | 99.34 | -0.32 | -0.32 | 99.58 | 100.91 | 99.26 | 105060 |
| 1719960000 | 99.66 | 0.56 | 0.57 | 99.15 | 99.73 | 99.01 | 337920 |
| 1719873600 | 99.1 | -0.9 | -0.90 | 99.92 | 100.49 | 99.03 | 329078 |
| 1719614400 | 100 | -0.23 | -0.23 | 100.87 | 101.14 | 99.75 | 506749 |
| 1719528000 | 100.23 | -0.17 | -0.17 | 100.69 | 101.36 | 99.66 | 319433 |
| 1719441600 | 100.4 | -1.76 | -1.72 | 101.87 | 102.02 | 100.1 | 339453 |
| 1719355200 | 102.16 | -1.34 | -1.29 | 103.32 | 104.26 | 102.11 | 282842 |
| 1719268800 | 103.5 | 0.15 | 0.15 | 103.53 | 105.14 | 103 | 349808 |
| 1719009600 | 103.35 | -0.4 | -0.39 | 103.8 | 104.59 | 102.76 | 388617 |
| 1718923200 | 103.75 | 0.9 | 0.88 | 103.01 | 104.64 | 103.01 | 428290 |
| 1718750400 | 102.85 | 0.55 | 0.54 | 102.54 | 103.66 | 102.34 | 552592 |
| 1718664000 | 102.3 | -0.13 | -0.13 | 102.26 | 103.02 | 102.02 | 257989 |
| 1718404800 | 102.43 | 0.25 | 0.24 | 101.87 | 103.61 | 101.87 | 233178 |
| 1718318400 | 102.18 | -2.24 | -2.15 | 104.18 | 104.405 | 101.98 | 283631 |
| 1718232000 | 104.42 | -0.69 | -0.66 | 106 | 106.94 | 104.34 | 257262 |
| 1718145600 | 105.11 | 0.01 | 0.01 | 104.99 | 105.67 | 104.325 | 233374 |
| 1718059200 | 105.1 | -0.71 | -0.67 | 105.12 | 106.03 | 104.15 | 217122 |
| 1717800000 | 105.81 | 0.56 | 0.53 | 105.07 | 106.84 | 104.93 | 204087 |
| 1717713600 | 105.25 | -0.2 | -0.19 | 105.07 | 107.39 | 104.11 | 650427 |
| 1717627200 | 105.45 | 0.3 | 0.29 | 105.9 | 106 | 104.515 | 223685 |
| 1717540800 | 105.15 | 0.35 | 0.33 | 105.01 | 106.66 | 104.86 | 290915 |
| 1717454400 | 104.8 | 0.83 | 0.80 | 104.69 | 105.06 | 104.065 | 304936 |
| 1717195200 | 103.97 | -0.07 | -0.07 | 104.03 | 104.29 | 102.73 | 450832 |
| 1717108800 | 104.04 | -1.42 | -1.35 | 105.71 | 106.16 | 103.86 | 222371 |
| 1717022400 | 105.46 | -1.49 | -1.39 | 106 | 107.51 | 105.39 | 405279 |
| 1716936000 | 106.95 | -0.59 | -0.55 | 107.84 | 108.29 | 106.52 | 482601 |
| 1716590400 | 107.54 | 0.19 | 0.18 | 107.59 | 108.78 | 107.09 | 520306 |
| 1716504000 | 107.35 | 0.59 | 0.55 | 106.48 | 108.78 | 105.94 | 346650 |
| 1716417600 | 106.76 | 2.29 | 2.19 | 103.85 | 106.81 | 103.4701 | 373168 |
| 1716331200 | 104.47 | 1.61 | 1.57 | 102.75 | 104.48 | 102.48 | 286130 |
| 1716244800 | 102.86 | -1.06 | -1.02 | 103.74 | 104.425 | 102.12 | 254018 |
| 1715985600 | 103.92 | 0.73 | 0.71 | 103.55 | 104.59 | 103.0936 | 184506 |
| 1715899200 | 103.19 | 0.4 | 0.39 | 102.61 | 104.54 | 102.53 | 199539 |
| 1715812800 | 102.79 | 1.76 | 1.74 | 101.62 | 103.24 | 101.24 | 201759 |
| 1715726400 | 101.03 | -0.96 | -0.94 | 102.69 | 102.81 | 100.92 | 174107 |
| 1715640000 | 101.99 | -1.47 | -1.42 | 103.93 | 104.92 | 101.99 | 171492 |
| 1715380800 | 103.46 | 0.98 | 0.96 | 103.13 | 103.74 | 101.85 | 251041 |
| 1715294400 | 102.48 | -0.75 | -0.73 | 103.51 | 104.17 | 102.11 | 236865 |
| 1715208000 | 103.23 | -1.78 | -1.70 | 104.83 | 104.83 | 102.65 | 240377 |
| 1715121600 | 105.01 | 2.69 | 2.63 | 102.78 | 105.39 | 101.685 | 366507 |
| 1715035200 | 102.32 | 1.19 | 1.18 | 101.74 | 103.99 | 101.6 | 369426 |
| 1714776000 | 101.13 | -0.8 | -0.78 | 103.1 | 103.985 | 101.11 | 275916 |
| 1714689600 | 101.93 | 0.18 | 0.18 | 102.51 | 103.05 | 100.71 | 317104 |
| 1714603200 | 101.75 | 1.38 | 1.37 | 101.02 | 103.99 | 100.655 | 458093 |
| 1714516800 | 100.37 | -2.94 | -2.85 | 103.94 | 106.07 | 99.8844 | 661163 |
| 1714430400 | 103.31 | -2.41 | -2.28 | 105.23 | 107 | 102.15 | 597729 |
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
