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 | -0.15 | -0.125104253545 | 119.9 | 122.415 | 118.77 | 1002184 | 120.39532161 | CS |
| 4 | -11.86 | -9.0114732923 | 131.61 | 131.61 | 118.625 | 1094892 | 124.39973432 | CS |
| 12 | -7.16 | -5.6417933969 | 126.91 | 133.9 | 118.625 | 1368073 | 125.60464555 | CS |
| 26 | 16.23 | 15.67812983 | 103.52 | 133.9 | 102.33 | 1579788 | 119.9304533 | CS |
| 52 | -19.31 | -13.8860923342 | 139.06 | 149.25 | 102 | 1581709 | 123.03809387 | CS |
| 156 | -58.46 | -32.8039952865 | 178.21 | 180.36 | 100.39 | 1462587 | 127.19396576 | CS |
| 260 | -5.25 | -4.2 | 125 | 180.36 | 74.37 | 1376548 | 129.5718572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 119.75 | -1.42 | -1.17 | 120.51 | 120.6 | 118.77 | 1069624 |
| 1713998400 | 121.17 | -0.35 | -0.29 | 121.55 | 122.415 | 121.01 | 978533 |
| 1713912000 | 121.52 | 0.74 | 0.61 | 120.63 | 121.62 | 120.265 | 742803 |
| 1713825600 | 120.78 | 1.35 | 1.13 | 120.26 | 121.41 | 119.18 | 918343 |
| 1713566400 | 119.43 | 0.1 | 0.08 | 119.9 | 120.145 | 118.99 | 1301616 |
| 1713480000 | 119.33 | -1.97 | -1.62 | 121.45 | 121.45 | 118.625 | 1442392 |
| 1713393600 | 121.3 | -0.77 | -0.63 | 122.87 | 122.87 | 120.04 | 1521634 |
| 1713307200 | 122.07 | -1.93 | -1.56 | 121.685 | 123.54 | 121.4 | 1558558 |
| 1713220800 | 124 | -0.48 | -0.39 | 126 | 127.32 | 123.96 | 1052712 |
| 1712961600 | 124.48 | -3.04 | -2.38 | 126.4 | 127.1 | 123.705 | 1048553 |
| 1712875200 | 127.52 | -0.2 | -0.16 | 128.55 | 128.55 | 126.98 | 1086399 |
| 1712788800 | 127.72 | -1.68 | -1.30 | 127.67 | 127.94 | 126.39 | 810228 |
| 1712702400 | 129.4 | 2.71 | 2.14 | 127.36 | 129.495 | 126.55 | 1203747 |
| 1712616000 | 126.69 | -0.64 | -0.50 | 127.31 | 127.63 | 126.585 | 1106415 |
| 1712356800 | 127.33 | -0.23 | -0.18 | 127.53 | 128.07 | 126.8001 | 778973 |
| 1712270400 | 127.56 | -2.45 | -1.88 | 130.88999 | 130.88999 | 127.43 | 1032933 |
| 1712184000 | 130.01 | 1.54 | 1.20 | 128.5 | 130.5 | 128.5 | 1369943 |
| 1712097600 | 128.47 | -1.28 | -0.99 | 129.0451 | 129.13999 | 127.57 | 1034449 |
| 1712011200 | 129.75 | -2.23 | -1.69 | 131.61 | 131.61 | 129.68 | 745090 |
| 1711665600 | 131.97999 | -0.63 | -0.48 | 132.93 | 133.9 | 131.6 | 1425175 |
| 1711579200 | 132.61 | 4.74 | 3.71 | 128.52 | 132.63 | 128.02 | 1805674 |
| 1711492800 | 127.87 | -0.04 | -0.03 | 128.37 | 128.6125 | 127.85 | 1080443 |
| 1711406400 | 127.91 | 0.71 | 0.56 | 127.92 | 128.475 | 127.58 | 1239000 |
| 1711147200 | 127.2 | 0.13 | 0.10 | 127.27 | 127.65 | 125.88 | 1419231 |
| 1711060800 | 127.07 | 0.54 | 0.43 | 126.99 | 127.5 | 126.14 | 747044 |
| 1710974400 | 126.53 | -0.13 | -0.10 | 126.24 | 127.35 | 125.88 | 1069228 |
| 1710888000 | 126.66 | 0.7 | 0.56 | 126 | 126.75 | 124.91 | 949303 |
| 1710801600 | 125.96 | 0.79 | 0.63 | 125.27 | 126.31 | 125.1 | 972376 |
| 1710542400 | 125.17 | -0.56 | -0.45 | 124.38 | 125.52 | 124.38 | 2641974 |
| 1710456000 | 125.73 | -0.86 | -0.68 | 127.09 | 127.09 | 125.045 | 1203901 |
| 1710369600 | 126.59 | -1.62 | -1.26 | 128.24 | 128.47 | 126.47 | 846320 |
| 1710283200 | 128.21 | 0.17 | 0.13 | 127.62 | 128.41999 | 127.12 | 1072966 |
| 1710196800 | 128.04 | 1.3 | 1.03 | 126.7 | 128.36 | 126.17 | 1079803 |
| 1709941200 | 126.74 | -0.62 | -0.49 | 126.98 | 128.1499 | 126.4 | 1395171 |
| 1709854800 | 127.36 | 1.53 | 1.22 | 126.63 | 128.13999 | 126.24 | 1057904 |
| 1709768400 | 125.83 | 1.05 | 0.84 | 125.02 | 126.8073 | 124.83 | 753094 |
| 1709682000 | 124.78 | -0.73 | -0.58 | 125.92 | 126.36 | 124.42 | 1308337 |
| 1709595600 | 125.51 | 1.5 | 1.21 | 123.76 | 126.465 | 122.49 | 1658501 |
| 1709336400 | 124.01 | -0.35 | -0.28 | 124.05 | 124.92 | 123.635 | 737870 |
| 1709250000 | 124.36 | 0.23 | 0.19 | 124.22 | 124.84 | 122.895 | 2415827 |
| 1709163600 | 124.13 | -2.24 | -1.77 | 126.04 | 126.04 | 123.71 | 1415732 |
| 1709077200 | 126.37 | -0.51 | -0.40 | 126.62 | 127.0624 | 126.08 | 840233 |
| 1708990800 | 126.88 | -2.3 | -1.78 | 128.87 | 129.19999 | 126.86 | 1659666 |
| 1708731600 | 129.18 | 0.64 | 0.50 | 128.63 | 129.51499 | 128.08 | 1023534 |
| 1708645200 | 128.54 | 0.19 | 0.15 | 128 | 129.119 | 127.075 | 1410607 |
| 1708558800 | 128.35 | 3.37 | 2.70 | 125.09 | 128.8531 | 124.41 | 2217129 |
| 1708472400 | 124.98 | 0.27 | 0.22 | 124.94 | 125.94 | 122.58 | 1388800 |
| 1708126800 | 124.71 | 0.31 | 0.25 | 124.24 | 125.96 | 124.02 | 1455380 |
| 1708040400 | 124.4 | 2.56 | 2.10 | 122.16 | 124.5 | 122.16 | 1571063 |
| 1707954000 | 121.84 | -1.32 | -1.07 | 123.42 | 124.18 | 121.59 | 1754485 |
| 1707867600 | 123.16 | -2.69 | -2.14 | 125.21 | 125.6325 | 122.31 | 1293739 |
| 1707781200 | 125.85 | 3.05 | 2.48 | 122.91 | 126.02 | 122.835 | 1836751 |
| 1707522000 | 122.8 | -0.24 | -0.20 | 123.9 | 125.31 | 121.17 | 3355614 |
| 1707435600 | 123.04 | -4.51 | -3.54 | 120.67 | 124.528 | 119.13 | 4304207 |
| 1707349200 | 127.55 | -0.05 | -0.04 | 127.86 | 128.49 | 127.235 | 2073321 |
| 1707262800 | 127.6 | 2.24 | 1.79 | 125.25 | 127.62 | 125.25 | 1827323 |
| 1707176400 | 125.36 | -0.96 | -0.76 | 126.08 | 126.89 | 125.15 | 1180024 |
| 1706917200 | 126.32 | -0.93 | -0.73 | 126.91 | 127.4 | 125.6 | 1058527 |
| 1706830800 | 127.25 | 1.65 | 1.31 | 125.43 | 127.25 | 124.135 | 1434451 |
| 1706744400 | 125.6 | 3.23 | 2.64 | 123.5 | 127.454 | 123.5 | 2456372 |
| 1706658000 | 122.37 | -0.55 | -0.45 | 122.87 | 123.195 | 121.9 | 1480298 |
| 1706571600 | 122.92 | 1.23 | 1.01 | 121.25 | 122.93 | 120.94 | 1261066 |
| 1706312400 | 121.69 | -0.27 | -0.22 | 122.84 | 123.11 | 121.57 | 982775 |
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
