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 | -0.85 | -0.683554483313 | 124.35 | 131.4 | 117.9 | 21965 | 127.88001717 | CS |
| 4 | -8.1499 | -6.19058578852 | 131.6499 | 131.6499 | 117.9 | 26803 | 125.57008088 | CS |
| 12 | 8.5 | 7.39130434783 | 115 | 140.32 | 111.25 | 45218 | 122.56570619 | CS |
| 26 | 25.775 | 26.3750319775 | 97.725 | 140.32 | 90.7 | 32704 | 114.94936722 | CS |
| 52 | 39.23125 | 46.5549210116 | 84.26875 | 140.32 | 74.7 | 27997 | 104.14540543 | CS |
| 156 | 86.125 | 230.434782609 | 37.375 | 140.32 | 35.2 | 22497 | 75.89408168 | CS |
| 260 | 99.58 | 416.304347826 | 23.92 | 140.32 | 23.145 | 22378 | 57.71133641 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714080300 | 123.5 | -3.3 | -2.60 | 118.9 | 128.35 | 118.9 | 1901 |
| 1713994020 | 126.8 | -1.58 | -1.23 | 131.4 | 131.4 | 123.69 | 2508 |
| 1713907740 | 128.38 | 2.12 | 1.68 | 129.22999 | 130 | 126.28 | 97018 |
| 1713821340 | 126.262 | 3.76 | 3.07 | 120.01 | 127 | 117.9 | 2141 |
| 1713561900 | 122.5 | -0.31 | -0.25 | 122.9 | 124.95 | 122 | 3074 |
| 1713475500 | 122.806 | -1.34 | -1.08 | 124.35 | 125.224 | 122.8 | 5084 |
| 1713389100 | 124.15 | 1.41 | 1.15 | 126.94 | 126.94 | 122.4 | 14173 |
| 1713302940 | 122.742 | -1.28 | -1.03 | 123.45 | 125.01 | 122.06 | 6463 |
| 1713216000 | 124.02 | 0.06 | 0.05 | 126.8 | 126.8 | 123.95 | 1934 |
| 1712957160 | 123.96 | -0.93 | -0.74 | 130.5499 | 130.5499 | 123.96 | 9893 |
| 1712870760 | 124.885 | -0.15 | -0.12 | 121.75 | 127.64 | 121.75 | 6158 |
| 1712784000 | 125.03 | 0.63 | 0.51 | 124.96 | 125.78 | 122.875 | 11781 |
| 1712698140 | 124.4 | -0.36 | -0.29 | 129.69999 | 129.69999 | 124 | 3337 |
| 1712611200 | 124.76 | 0.97 | 0.78 | 124.15 | 129.13 | 123.45 | 1935 |
| 1712352000 | 123.79 | -0.5 | -0.40 | 124.75 | 128.05 | 123.1 | 209830 |
| 1712265780 | 124.288 | -2.53 | -1.99 | 125.8 | 127.85 | 124.288 | 2522 |
| 1712179500 | 126.816 | -0.22 | -0.17 | 126.3 | 128.44 | 124.85 | 30547 |
| 1712092980 | 127.036 | -2.16 | -1.67 | 121.5001 | 128.55 | 121.5001 | 90561 |
| 1712006940 | 129.19999 | 2.7 | 2.13 | 126.5 | 130 | 123.546 | 5948 |
| 1711660800 | 126.5 | -0.95 | -0.75 | 131.6499 | 131.6499 | 124.5 | 4343 |
| 1711574580 | 127.45 | -1.95 | -1.51 | 132.2499 | 132.2499 | 125.13 | 144748 |
| 1711488540 | 129.4 | -1.2 | -0.92 | 133.5 | 133.5 | 128 | 3025 |
| 1711401600 | 130.6 | 3.15 | 2.47 | 132.3 | 132.3 | 127.912 | 3563 |
| 1711142880 | 127.446 | -2.05 | -1.59 | 132.05 | 134 | 127 | 3774 |
| 1711056240 | 129.5 | -1.53 | -1.17 | 125 | 133.8 | 125 | 2739 |
| 1710970140 | 131.03 | -0.47 | -0.36 | 132.94999 | 134.4 | 129.1 | 3147 |
| 1710883740 | 131.5 | -0.66 | -0.50 | 133 | 133 | 131 | 2506 |
| 1710796800 | 132.16 | -0.59 | -0.44 | 132.55 | 134.0795 | 131 | 13295 |
| 1710537720 | 132.75 | -1.94 | -1.44 | 135.44999 | 135.44999 | 130.35 | 5575 |
| 1710451740 | 134.6875 | 1.98 | 1.49 | 137.56 | 137.56 | 133.75899 | 15668 |
| 1710365340 | 132.708 | -1.54 | -1.15 | 135 | 136.08 | 132.29 | 14698 |
| 1710278940 | 134.25 | 3.49 | 2.67 | 127.75 | 135 | 127.75 | 7616 |
| 1710192540 | 130.762 | -0.86 | -0.66 | 134.4 | 134.65 | 130.762 | 14326 |
| 1709936640 | 131.625 | -4.32 | -3.18 | 137.75 | 137.75 | 131.625 | 9693 |
| 1709850360 | 135.94999 | 11.74 | 9.45 | 137.8 | 140.32 | 130.35 | 12876 |
| 1709764080 | 124.21 | -0.79 | -0.63 | 125.1 | 125.1 | 120.65 | 19403 |
| 1709677620 | 125 | -3.8 | -2.95 | 129.5 | 129.5 | 124.07 | 3075 |
| 1709590980 | 128.8 | 5.1 | 4.12 | 127 | 128.8 | 125.27 | 3729 |
| 1709332140 | 123.705 | 4.65 | 3.90 | 122.9 | 125.8 | 122.304 | 33204 |
| 1709245440 | 119.06 | -2.19 | -1.81 | 123.45 | 123.45 | 118.56 | 25722 |
| 1709159100 | 121.25 | -1.66 | -1.35 | 124.85 | 124.85 | 119.37 | 75821 |
| 1709072940 | 122.908 | -0.1 | -0.08 | 121.5 | 123.25 | 118.5 | 429294 |
| 1708986360 | 123.008 | -1.39 | -1.12 | 124.5 | 124.502 | 122.442 | 14053 |
| 1708726800 | 124.4 | 0 | 0.00 | 125 | 125 | 121.88 | 5093 |
| 1708640940 | 124.4 | 5.12 | 4.29 | 121.5 | 125 | 121.5 | 25388 |
| 1708554000 | 119.282 | -2.37 | -1.95 | 120.5 | 122.4 | 118.75 | 19765 |
| 1708467600 | 121.65 | -2.69 | -2.16 | 125.9999 | 126 | 121 | 24086 |
| 1708122180 | 124.3375 | 2.84 | 2.34 | 122.65 | 124.75 | 120.8 | 63611 |
| 1708036140 | 121.5 | -0.85 | -0.69 | 121.25 | 124.75 | 120.75 | 15672 |
| 1707949620 | 122.345 | 1.86 | 1.54 | 121.4 | 123.044 | 120 | 56608 |
| 1707863340 | 120.488 | -0.91 | -0.75 | 121 | 121 | 118.5 | 15859 |
| 1707776940 | 121.4 | 0.4 | 0.33 | 122 | 123.8 | 118 | 2881 |
| 1707517200 | 121 | 4.3 | 3.68 | 118.5 | 121.6 | 118.25 | 310972 |
| 1707431280 | 116.7 | -2.82 | -2.36 | 119.5 | 119.5 | 116.5 | 83180 |
| 1707344940 | 119.52 | 1.92 | 1.63 | 117.9 | 119.9 | 116.05 | 47911 |
| 1707258480 | 117.6 | -1.27 | -1.07 | 119 | 119.25 | 115.63 | 113125 |
| 1707172140 | 118.87 | 6.67 | 5.94 | 115 | 119.6 | 115 | 459961 |
| 1706912580 | 112.2 | -3.19 | -2.76 | 115 | 115.2225 | 111.25 | 1440 |
| 1706826540 | 115.3875 | 0.07 | 0.06 | 115 | 116.5 | 112.7237 | 6292 |
| 1706740140 | 115.314 | 4.41 | 3.98 | 113.15 | 116.29 | 110.75 | 6437 |
| 1706653320 | 110.9 | 3 | 2.78 | 108 | 110.9 | 108 | 4215 |
| 1706567340 | 107.9 | 0.4 | 0.37 | 108.7 | 109.75 | 106.732 | 3093 |
| 1706307780 | 107.5 | 2.89 | 2.77 | 106.25 | 108 | 105.6 | 6594 |
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
