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 | -1.28 | -1.13364626694 | 112.91 | 113.32 | 111.63 | 10103 | 111.68944274 | FU |
| 4 | -5.46 | -4.6630796823 | 117.09 | 119.05 | 111.63 | 2740 | 111.84140676 | FU |
| 12 | -11.82 | -9.57472660996 | 123.45 | 125.77 | 111.63 | 2054 | 117.71564975 | FU |
| 26 | -6.56 | -5.55038497335 | 118.19 | 126.27 | 111.63 | 2663 | 119.80380421 | FU |
| 52 | -2.62 | -2.2932166302 | 114.25 | 126.27 | 102.66 | 4670 | 115.85716508 | FU |
| 156 | 11.83 | 11.8537074148 | 99.8 | 126.27 | 89.65 | 6699 | 107.16469721 | FU |
| 260 | 11.83 | 11.8537074148 | 99.8 | 126.27 | 89.65 | 6699 | 107.16469721 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717795800 | 111.63 | -1.69 | -1.49 | 111.63 | 111.63 | 111.63 | 100 |
| 1717709400 | 113.32 | 1.64 | 1.47 | 113.32 | 113.32 | 113.32 | 100 |
| 1717622940 | 111.68 | -0.6 | -0.53 | 111.68 | 111.68 | 111.68 | 50100 |
| 1717536600 | 112.28 | -0.61 | -0.54 | 112.24 | 112.28 | 112.12 | 115 |
| 1717450200 | 112.89 | -0.02 | -0.02 | 112.89 | 112.89 | 112.89 | 100 |
| 1717191000 | 112.91 | -0.77 | -0.68 | 112.91 | 112.91 | 112.91 | 100 |
| 1717018140 | 113.68 | -0.76 | -0.66 | 113.83 | 113.83 | 113.68 | 113 |
| 1716931740 | 114.44 | -0.93 | -0.81 | 115.45 | 115.45 | 114.44 | 196 |
| 1716845340 | 115.37 | 0.21 | 0.18 | 115.35 | 115.37 | 115.35 | 105 |
| 1716586200 | 115.16 | -0.5 | -0.43 | 115.16 | 115.16 | 115.16 | 100 |
| 1716499800 | 115.66 | -0.85 | -0.73 | 116 | 116 | 115.66 | 106 |
| 1716413340 | 116.51 | -2.19 | -1.84 | 116.51 | 116.51 | 116.51 | 100 |
| 1716327000 | 118.7 | -0.07 | -0.06 | 118.7 | 118.7 | 118.7 | 100 |
| 1716240600 | 118.77 | -0.14 | -0.12 | 118.84 | 118.84 | 118.77 | 106 |
| 1715981400 | 118.91 | -0.14 | -0.12 | 118.91 | 118.91 | 118.91 | 100 |
| 1715895000 | 119.05 | 0.29 | 0.24 | 118.76 | 119.05 | 118.54 | 109 |
| 1715808600 | 118.76 | 0.98 | 0.83 | 118.55 | 118.76 | 118.42 | 107 |
| 1715722200 | 117.78 | 0.16 | 0.14 | 117.88 | 117.88 | 117.75 | 106 |
| 1715635800 | 117.62 | 0.53 | 0.45 | 117.62 | 117.62 | 117.62 | 100 |
| 1715376600 | 117.09 | -1.13 | -0.96 | 117.09 | 117.09 | 117.09 | 100 |
| 1715290140 | 118.22 | -1.31 | -1.10 | 118.22 | 118.22 | 118.22 | 100 |
| 1715203800 | 119.53 | 0.22 | 0.18 | 119.53 | 119.53 | 119.53 | 100 |
| 1715117400 | 119.31 | 0.51 | 0.43 | 119.31 | 119.31 | 119.31 | 100 |
| 1715031000 | 118.8 | -1.33 | -1.11 | 119.77 | 119.77 | 118.8 | 112 |
| 1714771800 | 120.13 | 2.37 | 2.01 | 119.64 | 120.13 | 119.64 | 105 |
| 1714685400 | 117.76 | 1.39 | 1.19 | 117.76 | 117.76 | 117.76 | 100 |
| 1714512600 | 116.37 | -1.82 | -1.54 | 116.37 | 116.37 | 116.37 | 100 |
| 1714426200 | 118.19 | 0.55 | 0.47 | 118.19 | 118.19 | 118.19 | 100 |
| 1714167000 | 117.64 | 2.19 | 1.90 | 117.64 | 117.64 | 117.64 | 100 |
| 1714080540 | 115.45 | -0.51 | -0.44 | 115.45 | 115.45 | 115.45 | 100 |
| 1713994200 | 115.96 | -0.71 | -0.61 | 115.96 | 115.96 | 115.96 | 100 |
| 1713907800 | 116.67 | -0.58 | -0.49 | 116.67 | 116.67 | 116.67 | 100 |
| 1713821340 | 117.25 | 0.17 | 0.15 | 116.59 | 117.25 | 116.34 | 105 |
| 1713562200 | 117.08 | 1.19 | 1.03 | 117.19 | 117.19 | 117.08 | 107 |
| 1713475800 | 115.89 | -0.61 | -0.52 | 115.89 | 115.89 | 115.89 | 100 |
| 1713389400 | 116.5 | -0.3 | -0.26 | 116.5 | 116.5 | 116.5 | 100 |
| 1713302940 | 116.8 | -1 | -0.85 | 116.13 | 117.21 | 115.67 | 111 |
| 1713216600 | 117.8 | -2.02 | -1.69 | 117.8 | 117.8 | 117.8 | 100 |
| 1712957400 | 119.82 | -2.71 | -2.21 | 121.21 | 121.21 | 119.82 | 105 |
| 1712870940 | 122.53 | -0.3 | -0.24 | 122.53 | 122.53 | 122.53 | 61000 |
| 1712784540 | 122.83 | -2.48 | -1.98 | 122.61 | 122.83 | 122.61 | 105 |
| 1712698140 | 125.31 | 1.17 | 0.94 | 125.31 | 125.31 | 125.31 | 100 |
| 1712611740 | 124.14 | 1.64 | 1.34 | 122.75 | 124.21 | 122.73 | 122 |
| 1712352600 | 122.5 | -0.78 | -0.63 | 122.5 | 122.5 | 122.5 | 100 |
| 1712266140 | 123.28 | 0.51 | 0.42 | 123.28 | 123.28 | 123.28 | 100 |
| 1712179740 | 122.77 | -0.37 | -0.30 | 123.27 | 123.36 | 122.77 | 306 |
| 1712093400 | 123.14 | -0.28 | -0.23 | 123.14 | 123.14 | 123.14 | 100 |
| 1712006940 | 123.42 | -1.03 | -0.83 | 123.42 | 123.42 | 123.42 | 100 |
| 1711661400 | 124.45 | 0.01 | 0.01 | 124.45 | 124.45 | 124.45 | 100 |
| 1711574940 | 124.44 | 1.36 | 1.10 | 124.44 | 124.44 | 124.44 | 100 |
| 1711488540 | 123.08 | -0.19 | -0.15 | 123.08 | 123.08 | 123.08 | 100 |
| 1711402140 | 123.27 | -0.38 | -0.31 | 123.27 | 123.27 | 123.27 | 100 |
| 1711143000 | 123.65 | -1.56 | -1.25 | 123.65 | 123.65 | 123.65 | 100 |
| 1711056600 | 125.21 | -0.56 | -0.45 | 125.77 | 125.77 | 125.21 | 105 |
| 1710970200 | 125.77 | 2.36 | 1.91 | 123.43 | 125.77 | 123.43 | 119 |
| 1710883740 | 123.41 | 0.67 | 0.55 | 123.41 | 123.41 | 123.41 | 100 |
| 1710797400 | 122.74 | 0.14 | 0.11 | 122.71 | 122.74 | 122.47 | 113 |
| 1710538200 | 122.6 | -0.85 | -0.69 | 123.45 | 123.45 | 122.6 | 121 |
| 1710451740 | 123.45 | -0.52 | -0.42 | 123.38 | 123.45 | 123.38 | 109 |
| 1710365400 | 123.97 | 1.13 | 0.92 | 122.97 | 123.97 | 122.97 | 5309 |
| 1710278940 | 122.84 | 1.36 | 1.12 | 122.21 | 122.84 | 122.21 | 104 |
| 1710192600 | 121.48 | -0.37 | -0.30 | 121.54 | 121.54 | 121.48 | 104 |
| 1709933400 | 121.85 | -0.04 | -0.03 | 120.81 | 121.85 | 120.81 | 104 |
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
