We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.5 | 2.85109156077 | 122.76 | 126.75 | 121.89 | 91175 | 124.75267276 | CS |
| 4 | 5.78 | 4.79747675963 | 120.48 | 126.75 | 117.44 | 123931 | 121.51484402 | CS |
| 12 | 12.92 | 11.3993294512 | 113.34 | 126.75 | 108.54 | 145067 | 117.56344306 | CS |
| 26 | 13.49 | 11.9624013479 | 112.77 | 126.75 | 107.44 | 149923 | 117.1599902 | CS |
| 52 | 5.32 | 4.39887547544 | 120.94 | 134.88 | 107.44 | 142370 | 118.60207864 | CS |
| 156 | 22.18 | 21.3105303613 | 104.08 | 135.46 | 93.45 | 122733 | 113.78208222 | CS |
| 260 | 59.27 | 88.4758919242 | 66.99 | 135.46 | 65.26 | 139270 | 106.0674426 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752010800 | 125.26 | 0.55 | 0.44 | 124.56 | 125.7 | 124.56 | 145067 |
| 1751924400 | 124.71 | 0.07 | 0.06 | 124.7 | 125.17 | 123.23 | 77817 |
| 1751665200 | 124.64 | 0.27 | 0.22 | 124.48 | 125.28 | 124.46 | 32377 |
| 1751578800 | 124.37 | -0.08 | -0.06 | 124.51 | 125.4 | 124.37 | 73846 |
| 1751492400 | 124.45 | 2.06 | 1.68 | 122.76 | 124.58 | 121.89 | 126767 |
| 1751319600 | 122.39 | 0.29 | 0.24 | 122.34 | 122.48 | 121.32 | 150428 |
| 1751060400 | 122.1 | 0.09 | 0.07 | 121.95 | 123.25 | 121.15 | 112564 |
| 1750974000 | 122.01 | 0.75 | 0.62 | 121.36 | 122.09 | 121.06 | 97162 |
| 1750887600 | 121.26 | 0.9 | 0.75 | 120.41 | 121.43 | 119.5 | 169032 |
| 1750801200 | 120.36 | 0.4 | 0.33 | 120.72 | 121.28 | 119.85 | 74700 |
| 1750714800 | 119.96 | 1.4 | 1.18 | 118.12 | 120.28 | 117.9 | 96733 |
| 1750455600 | 118.56 | -0.23 | -0.19 | 119.72 | 119.72 | 117.44 | 342922 |
| 1750369200 | 118.79 | -0.06 | -0.05 | 118.29 | 119.2 | 118.15 | 54162 |
| 1750282800 | 118.85 | -1.43 | -1.19 | 120.05 | 120.1 | 118.8 | 115623 |
| 1750196400 | 120.28 | -1.45 | -1.19 | 121.58 | 121.77 | 120 | 94575 |
| 1750110000 | 121.73 | 0.18 | 0.15 | 121.52 | 122.59 | 121.5 | 79251 |
| 1749850800 | 121.55 | -0.37 | -0.30 | 121.29 | 122.27 | 120.49 | 212805 |
| 1749764400 | 121.92 | 0.01 | 0.01 | 121.24 | 122 | 120.42 | 121630 |
| 1749678000 | 121.91 | 1.48 | 1.23 | 120.48 | 122.14 | 120.26 | 177235 |
| 1749591600 | 120.43 | 0.76 | 0.64 | 119.59 | 120.47 | 119.03 | 122586 |
| 1749505200 | 119.67 | -0.03 | -0.03 | 119.85 | 120.46 | 118.72 | 110663 |
| 1749246000 | 119.7 | 0.75 | 0.63 | 118.95 | 119.8 | 118.5 | 92115 |
| 1749159600 | 118.95 | -0.01 | -0.01 | 118.85 | 119.95 | 118.67 | 127006 |
| 1749073200 | 118.96 | 0.43 | 0.36 | 118.36 | 119.45 | 118.36 | 149940 |
| 1748986800 | 118.53 | -0.25 | -0.21 | 119.45 | 119.46 | 118.02 | 109231 |
| 1748900400 | 118.78 | -0.23 | -0.19 | 118.57 | 119.39 | 117.84 | 133630 |
| 1748641200 | 119.01 | -1.22 | -1.01 | 120.23 | 122.19 | 118.94 | 404233 |
| 1748554800 | 120.23 | 1.1 | 0.92 | 119.31 | 120.73 | 119.31 | 109557 |
| 1748468400 | 119.13 | -0.66 | -0.55 | 119.79 | 121.05 | 119.07 | 135086 |
| 1748382000 | 119.79 | 0.75 | 0.63 | 118.36 | 120.51 | 118.36 | 170586 |
| 1748295600 | 119.04 | 2.09 | 1.79 | 117 | 119.54 | 116.85 | 64952 |
| 1748036400 | 116.95 | -0.25 | -0.21 | 116.2 | 118.1 | 116.2 | 155626 |
| 1747950000 | 117.2 | 1.47 | 1.27 | 115.29 | 117.91 | 115.29 | 296883 |
| 1747863600 | 115.73 | -0.31 | -0.27 | 116.36 | 117.13 | 114.7 | 214993 |
| 1747777200 | 116.04 | -1.41 | -1.20 | 117.78 | 118.47 | 115.95 | 128571 |
| 1747431600 | 117.45 | 0.14 | 0.12 | 117.04 | 118.57 | 117.03 | 115733 |
| 1747345200 | 117.31 | -0.94 | -0.79 | 118 | 118.47 | 117.23 | 111445 |
| 1747258800 | 118.25 | 0.77 | 0.66 | 117.71 | 119.48 | 116.14 | 300080 |
| 1747172400 | 117.48 | 0.72 | 0.62 | 116.75 | 117.94 | 116.16 | 243582 |
| 1747086000 | 116.76 | 3.33 | 2.94 | 115.6 | 117.68 | 115.38 | 156339 |
| 1746826800 | 113.43 | -2.01 | -1.74 | 115.41 | 116.13 | 113.02 | 142842 |
| 1746740400 | 115.44 | 2.98 | 2.65 | 112.67 | 115.49 | 112.67 | 221858 |
| 1746654000 | 112.46 | 2.13 | 1.93 | 110.5 | 112.55 | 110.48 | 141191 |
| 1746567600 | 110.33 | 1.56 | 1.43 | 108.55 | 110.5 | 108.55 | 166307 |
| 1746481200 | 108.77 | -2.18 | -1.96 | 110.41 | 112.02 | 108.54 | 179794 |
| 1746222000 | 110.95 | -0.42 | -0.38 | 111.45 | 111.66 | 109.85 | 201347 |
| 1746135600 | 111.37 | -5.27 | -4.52 | 112.58 | 113.76 | 110.25 | 282076 |
| 1746049200 | 116.64 | 1.33 | 1.15 | 114.98 | 116.79 | 113.99 | 148751 |
| 1745962800 | 115.31 | -1 | -0.86 | 115.58 | 117.19 | 114.92 | 106787 |
| 1745876400 | 116.31 | 2.07 | 1.81 | 114.24 | 116.42 | 114.03 | 104742 |
| 1745617200 | 114.24 | -1.58 | -1.36 | 115.03 | 115.14 | 113.68 | 83640 |
| 1745530800 | 115.82 | 1.25 | 1.09 | 114.1 | 115.92 | 113.99 | 148029 |
| 1745444400 | 114.57 | 1.39 | 1.23 | 114.59 | 116.08 | 113.97 | 100965 |
| 1745358000 | 113.18 | 0.46 | 0.41 | 113.41 | 113.95 | 113.02 | 84378 |
| 1745271600 | 112.72 | -0.16 | -0.14 | 112.39 | 113 | 111.8 | 79799 |
| 1744926000 | 112.88 | -0.49 | -0.43 | 113.43 | 114.27 | 112.83 | 108758 |
| 1744839600 | 113.37 | -0.32 | -0.28 | 113.34 | 114.45 | 112.99 | 162259 |
| 1744753200 | 113.69 | 0.5 | 0.44 | 113.19 | 114.4 | 113.19 | 57157 |
| 1744666800 | 113.19 | -0.52 | -0.46 | 114.77 | 114.77 | 112.6 | 132279 |
| 1744407600 | 113.71 | 2.39 | 2.15 | 110.18 | 113.84 | 110.18 | 65421 |
| 1744321200 | 111.32 | -4.56 | -3.94 | 114.21 | 114.21 | 110.4 | 112470 |
| 1744234800 | 115.88 | 6.18 | 5.63 | 108.44 | 116 | 108.44 | 153941 |
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
