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 | 2.7 | 2.48573006813 | 108.62 | 111.73 | 105.78 | 14598306 | 109.33507444 | CS |
| 4 | 5.89 | 5.58664516741 | 105.43 | 111.73 | 104.84 | 14703848 | 107.56789129 | CS |
| 12 | -8.8 | -7.32600732601 | 120.12 | 123.21 | 104.84 | 15308599 | 113.62628688 | CS |
| 26 | -6.21 | -5.28375733855 | 117.53 | 126.34 | 104.84 | 14343310 | 115.48347533 | CS |
| 52 | 14.67 | 15.1784790481 | 96.65 | 126.34 | 95.77 | 15982960 | 113.30622825 | CS |
| 156 | 38.52 | 52.9120879121 | 72.8 | 126.34 | 69.805 | 19517605 | 102.10558884 | CS |
| 260 | 42.57 | 61.92 | 68.75 | 126.34 | 30.11 | 22410966 | 76.86137507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070800 | 111.32 | -0.19 | -0.17 | 111.19 | 111.69 | 110.55 | 10347206 |
| 1736984400 | 111.51 | 1.79 | 1.63 | 110.05 | 111.73 | 109.47 | 14550089 |
| 1736898000 | 109.72 | 0.43 | 0.39 | 109 | 109.76 | 107.83 | 11113424 |
| 1736811600 | 109.29 | 2.75 | 2.58 | 107.25 | 109.63 | 107.125 | 17055450 |
| 1736552400 | 106.54 | -0.39 | -0.36 | 108.62 | 110.1 | 105.78 | 19925362 |
| 1736379600 | 106.93 | -1.82 | -1.67 | 107.41 | 107.71 | 106.01 | 17789264 |
| 1736293200 | 108.75 | 1.01 | 0.94 | 108.88 | 110.06 | 108.28 | 12312792 |
| 1736206800 | 107.74 | -0.12 | -0.11 | 108.5 | 109.78 | 107.52 | 15569079 |
| 1735947600 | 107.86 | 0.55 | 0.51 | 108.03 | 108.49 | 107.46 | 13819530 |
| 1735861200 | 107.31 | -0.26 | -0.24 | 108.33 | 109 | 106.88 | 12600855 |
| 1735688400 | 107.57 | 1.81 | 1.71 | 106.23 | 107.9 | 105.78 | 12347008 |
| 1735602000 | 105.76 | -0.72 | -0.68 | 106.3 | 106.56 | 105.51 | 10994573 |
| 1735342800 | 106.48 | -0.01 | -0.01 | 106.04 | 107.99 | 106.04 | 11908946 |
| 1735256400 | 106.49 | 0.09 | 0.08 | 106.5 | 107.03 | 105.94 | 9680425 |
| 1735077840 | 106.4 | 0.1 | 0.09 | 106.52 | 107.19 | 105.7 | 7809978 |
| 1734997200 | 106.3 | 0.43 | 0.41 | 105.5 | 106.6 | 104.92 | 12160869 |
| 1734738000 | 105.87 | 0.36 | 0.34 | 105.43 | 106.135 | 104.84 | 39980574 |
| 1734651600 | 105.51 | -0.91 | -0.86 | 107.44 | 107.67 | 105.21 | 20491203 |
| 1734565200 | 106.42 | -1.59 | -1.47 | 107.48 | 108.83 | 106.31 | 16994132 |
| 1734478800 | 108.01 | -0.46 | -0.42 | 107.295 | 108.17 | 106.7869 | 17519904 |
| 1734392400 | 108.47 | -2.37 | -2.14 | 110.24 | 110.4 | 108.16 | 20396851 |
| 1734133200 | 110.84 | -0.98 | -0.88 | 111.6 | 111.6 | 110.25 | 13081327 |
| 1734046800 | 111.82 | -0.1 | -0.09 | 111.67 | 112.38 | 110.78 | 14269675 |
| 1733960400 | 111.92 | -0.75 | -0.67 | 112.01 | 112.39 | 111.11 | 32358952 |
| 1733874000 | 112.67 | -0.23 | -0.20 | 113.5401 | 113.88 | 111.75 | 20500436 |
| 1733787600 | 112.9 | -0.67 | -0.59 | 114.69 | 114.94 | 112.745 | 17314601 |
| 1733528400 | 113.57 | -1.21 | -1.05 | 114.32 | 114.77 | 113.5 | 16147240 |
| 1733442000 | 114.78 | 0.5 | 0.44 | 114.81 | 115.62 | 114.06 | 15745441 |
| 1733355600 | 114.28 | -3.39 | -2.88 | 117.59 | 117.59 | 113.8612 | 20024875 |
| 1733269200 | 117.67 | -0.18 | -0.15 | 118.46 | 118.62 | 117.255 | 11742890 |
| 1733182800 | 117.85 | -0.11 | -0.09 | 118.04 | 118.2 | 116.82 | 12677697 |
| 1732917840 | 117.96 | 0.3 | 0.25 | 117.05 | 118.5 | 117.05 | 9098643 |
| 1732750800 | 117.66 | -0.31 | -0.26 | 118.2 | 118.73 | 117.43 | 11181869 |
| 1732664400 | 117.97 | -2 | -1.67 | 119.405 | 119.62 | 117.845 | 14536613 |
| 1732578000 | 119.97 | -1.82 | -1.49 | 121.3 | 121.88 | 119.61 | 26329537 |
| 1732318800 | 121.79 | -0.14 | -0.11 | 121.9 | 123.21 | 121.64 | 13069287 |
| 1732232400 | 121.93 | 1.61 | 1.34 | 120.865 | 122.5547 | 120.27 | 14664414 |
| 1732146000 | 120.32 | 1.69 | 1.42 | 119.17 | 120.47 | 118.64 | 11346419 |
| 1732059600 | 118.63 | -1.68 | -1.40 | 119.82 | 119.82 | 118.2 | 11568289 |
| 1731973200 | 120.31 | 1 | 0.84 | 119.9 | 120.62 | 119.27 | 14209190 |
| 1731714000 | 119.31 | -1.25 | -1.04 | 120.4 | 121.24 | 119.13 | 19007138 |
| 1731627600 | 120.56 | -0.91 | -0.75 | 121.55 | 121.88 | 120.33 | 12993788 |
| 1731541200 | 121.47 | 1.12 | 0.93 | 120.99 | 122.05 | 118.8 | 14916629 |
| 1731454800 | 120.35 | -0.12 | -0.10 | 120.92 | 121.31 | 119.8365 | 11873715 |
| 1731368400 | 120.47 | -0.64 | -0.53 | 121 | 121.62 | 120.07 | 11912237 |
| 1731109200 | 121.11 | -0.04 | -0.03 | 120.99 | 121.42 | 119.66 | 12819236 |
| 1731022800 | 121.15 | 0.15 | 0.12 | 120.65 | 121.5 | 119.61 | 12825755 |
| 1730936400 | 121 | 2.04 | 1.71 | 121.25 | 121.91 | 119.3 | 20747664 |
| 1730850000 | 118.96 | 0.35 | 0.30 | 119.26 | 119.26 | 118.01 | 10252320 |
| 1730763600 | 118.61 | 3.66 | 3.18 | 116.05 | 118.7 | 116.05 | 14835963 |
| 1730500800 | 114.95 | -1.83 | -1.57 | 119.93 | 119.93 | 114.84 | 21358604 |
| 1730414400 | 116.78 | 0.09 | 0.08 | 117.12 | 118.67 | 116.68 | 20243889 |
| 1730328000 | 116.69 | -0.59 | -0.50 | 117.47 | 118.27 | 116.48 | 12086423 |
| 1730241600 | 117.28 | -1.62 | -1.36 | 118.87 | 119.1719 | 117.0701 | 14659477 |
| 1730155200 | 118.9 | -0.59 | -0.49 | 117.12 | 119.01 | 116.79 | 10823796 |
| 1729896000 | 119.49 | -0.1 | -0.08 | 120.12 | 120.43 | 119.315 | 10690016 |
| 1729809600 | 119.59 | -0.68 | -0.57 | 120.2 | 120.44 | 119.125 | 9825786 |
| 1729723200 | 120.27 | -0.43 | -0.36 | 120.18 | 120.75 | 119.4 | 8122276 |
| 1729636800 | 120.7 | 0.62 | 0.52 | 120.31 | 121.19 | 119.94 | 9186412 |
| 1729550400 | 120.08 | 0.07 | 0.06 | 120.98 | 121.48 | 119.72 | 10159827 |
| 1729291200 | 120.01 | -0.34 | -0.28 | 120.45 | 120.65 | 119.15 | 12848290 |
| 1729204800 | 120.35 | -0.31 | -0.26 | 120.67 | 121.58 | 119.71 | 11186512 |
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
