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 | -3.24 | -2.80811232449 | 115.38 | 120.62 | 109.28 | 1826323 | 115.29947341 | CS |
| 4 | -7.29 | -6.10399397136 | 119.43 | 121.35 | 109.28 | 1162348 | 117.02048379 | CS |
| 12 | 1.02 | 0.917926565875 | 111.12 | 123.37 | 109.28 | 1240670 | 117.7928057 | CS |
| 26 | 15.14 | 15.6082474227 | 97 | 123.37 | 94.45 | 1236772 | 109.0001927 | CS |
| 52 | 3.64 | 3.35483870968 | 108.5 | 123.37 | 94.45 | 1163547 | 107.16950276 | CS |
| 156 | -349.87 | -75.7277980996 | 462.01 | 488.77 | 82.12 | 1353155 | 100.26050899 | CS |
| 260 | -187.86 | -62.62 | 300 | 489.27 | 82.12 | 939716 | 135.34227939 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714081200 | 112.14 | -0.09 | -0.08 | 111 | 113.16 | 109.28 | 1623590 |
| 1713994800 | 112.23 | -7.54 | -6.30 | 119.6 | 119.6 | 111.95 | 3005627 |
| 1713908400 | 119.77 | 1.36 | 1.15 | 118.51 | 120.62 | 118.11 | 1980017 |
| 1713822000 | 118.41 | 2 | 1.72 | 116.54 | 118.79 | 116.54 | 1351247 |
| 1713562800 | 116.41 | 0.82 | 0.71 | 115.38 | 116.69 | 115.38 | 1171132 |
| 1713476400 | 115.59 | 0.02 | 0.02 | 116.23 | 116.59 | 114.77 | 1148887 |
| 1713390000 | 115.57 | -0.87 | -0.75 | 117.09 | 117.21 | 114.47 | 1015377 |
| 1713303600 | 116.44 | -1.43 | -1.21 | 117.47 | 117.75 | 116.26 | 1109128 |
| 1713217200 | 117.87 | -0.68 | -0.57 | 119.6 | 120.12 | 117.17 | 920196 |
| 1712958000 | 118.55 | -0.02 | -0.02 | 118.92 | 118.97 | 117.5 | 804531 |
| 1712871600 | 118.57 | -1.9 | -1.58 | 120.68 | 120.72 | 117.73 | 975759 |
| 1712785200 | 120.47 | -0.62 | -0.51 | 120.01 | 121.35 | 119 | 929028 |
| 1712698800 | 121.09 | 1.06 | 0.88 | 120.2 | 121.13 | 119.55 | 1207768 |
| 1712612400 | 120.03 | 1.16 | 0.98 | 119.61 | 120.29 | 119.45 | 475756 |
| 1712353200 | 118.87 | 1.05 | 0.89 | 118.08 | 119.41 | 117.93 | 557546 |
| 1712266800 | 117.82 | -0.73 | -0.62 | 118.9 | 119.62 | 117.07 | 566938 |
| 1712180400 | 118.55 | 0.47 | 0.40 | 118.3 | 119.08 | 117.95 | 646995 |
| 1712094000 | 118.08 | -1.22 | -1.02 | 118.59 | 118.97 | 117.6 | 1630871 |
| 1712007600 | 119.3 | -0.13 | -0.11 | 119.43 | 119.6 | 118.31 | 964218 |
| 1711662000 | 119.43 | -0.65 | -0.54 | 120.09 | 120.4 | 118.76 | 2537497 |
| 1711575600 | 120.08 | 1.51 | 1.27 | 119.06 | 120.21 | 118.45 | 1704082 |
| 1711489200 | 118.57 | -0.15 | -0.13 | 118.8 | 119.55 | 118.07 | 1224994 |
| 1711402800 | 118.72 | -2.8 | -2.30 | 120 | 120.43 | 118.63 | 1875721 |
| 1711143600 | 121.52 | -0.24 | -0.20 | 122.36 | 122.83 | 121.15 | 752829 |
| 1711057200 | 121.76 | 0.84 | 0.69 | 121.49 | 122.63 | 121 | 1181027 |
| 1710970800 | 120.92 | 1.7 | 1.43 | 119.41 | 121.01 | 118.58 | 712610 |
| 1710884400 | 119.22 | -2.38 | -1.96 | 121.78 | 121.96 | 118.5 | 1098941 |
| 1710798000 | 121.6 | 0.14 | 0.12 | 121.72 | 122.06 | 121 | 1075105 |
| 1710538800 | 121.46 | 0.04 | 0.03 | 120.77 | 122.15 | 120.77 | 5935436 |
| 1710452400 | 121.42 | -1.71 | -1.39 | 123.13 | 123.2 | 120.59 | 1212352 |
| 1710366000 | 123.13 | 0.93 | 0.76 | 122.18 | 123.37 | 122.18 | 1384439 |
| 1710279600 | 122.2 | 1.37 | 1.13 | 120.96 | 122.29 | 120.44 | 1264498 |
| 1710193200 | 120.83 | -0.25 | -0.21 | 120.88 | 121.33 | 120.2 | 1175260 |
| 1709937600 | 121.08 | 0.01 | 0.01 | 121.57 | 122.46 | 120.93 | 835177 |
| 1709851200 | 121.07 | 2.62 | 2.21 | 118.99 | 121.4 | 118.97 | 1232549 |
| 1709764800 | 118.45 | 1.08 | 0.92 | 118.15 | 119.74 | 118.14 | 1418374 |
| 1709678400 | 117.37 | 0.3 | 0.26 | 117.32 | 118.21 | 117.19 | 1513264 |
| 1709592000 | 117.07 | 0.09 | 0.08 | 116.71 | 117.5 | 116.21 | 828091 |
| 1709332800 | 116.98 | 1.75 | 1.52 | 115.34 | 117.16 | 115.34 | 913495 |
| 1709246400 | 115.23 | -0.06 | -0.05 | 115.33 | 116.07 | 115 | 2122255 |
| 1709160000 | 115.29 | -1.19 | -1.02 | 116.08 | 116.46 | 115.15 | 840936 |
| 1709073600 | 116.48 | -0.43 | -0.37 | 117.22 | 117.23 | 116.19 | 633914 |
| 1708987200 | 116.91 | 0.08 | 0.07 | 116.9 | 117.48 | 116.45 | 612581 |
| 1708728000 | 116.83 | 0.48 | 0.41 | 116.35 | 117.19 | 116.29 | 1338038 |
| 1708641600 | 116.35 | 1.02 | 0.88 | 116.01 | 116.8 | 115.34 | 992477 |
| 1708555200 | 115.33 | 0.54 | 0.47 | 115.51 | 116.1 | 114.33 | 801480 |
| 1708468800 | 114.79 | -0.4 | -0.35 | 115.02 | 115.97 | 114.24 | 1420093 |
| 1708123200 | 115.19 | -0.23 | -0.20 | 115.52 | 116.3 | 114.85 | 779407 |
| 1708036800 | 115.42 | 0.66 | 0.58 | 115.04 | 115.62 | 114.08 | 983883 |
| 1707950400 | 114.76 | 2.22 | 1.97 | 113.28 | 114.97 | 112.9 | 1006216 |
| 1707864000 | 112.54 | -0.96 | -0.85 | 112.49 | 113.5 | 111.86 | 1609227 |
| 1707777600 | 113.5 | -1.31 | -1.14 | 114.96 | 115.09 | 112.8 | 1582912 |
| 1707518400 | 114.81 | -0.2 | -0.17 | 115.33 | 115.54 | 114.6 | 1012657 |
| 1707432000 | 115.01 | 1.34 | 1.18 | 115.71 | 115.75 | 113.98 | 680141 |
| 1707345600 | 113.67 | 0 | 0.00 | 113.67 | 113.67 | 113.67 | 0 |
| 1707259200 | 113.67 | 1.34 | 1.19 | 112.7 | 113.99 | 112.53 | 719963 |
| 1707172800 | 112.33 | 0.24 | 0.21 | 111.38 | 112.88 | 111.34 | 700404 |
| 1706913600 | 112.09 | 0.72 | 0.65 | 111.12 | 112.27 | 110.3 | 921231 |
| 1706827200 | 111.37 | 3.18 | 2.94 | 108.73 | 111.56 | 108.41 | 1638251 |
| 1706740800 | 108.19 | 1.82 | 1.71 | 106.99 | 109.6 | 106.88 | 2273014 |
| 1706654400 | 106.37 | 0.15 | 0.14 | 106.07 | 106.56 | 105.18 | 765573 |
| 1706568000 | 106.22 | 0.57 | 0.54 | 105.65 | 106.25 | 105.11 | 820126 |
| 1706308800 | 105.65 | -0.49 | -0.46 | 106.5 | 106.81 | 105.32 | 864415 |
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
