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 | 2.13 | 1.77396518697 | 120.07 | 122.78 | 119.72 | 150531 | 121.43806249 | FU |
| 4 | -3.7 | -2.93884034948 | 125.9 | 131.49 | 119.72 | 98088 | 123.09993277 | FU |
| 12 | -8.7 | -6.64629488159 | 130.9 | 131.49 | 119.72 | 84956 | 125.79301696 | FU |
| 26 | 10.74 | 9.63574376458 | 111.46 | 133.6 | 111.14 | 96683 | 125.42469561 | FU |
| 52 | 21.38 | 21.2061098988 | 100.82 | 133.6 | 97.92 | 72390 | 120.57138983 | FU |
| 156 | 9.45 | 8.38137472284 | 112.75 | 133.6 | 85.49 | 96666 | 107.56257376 | FU |
| 260 | 14.6 | 13.5687732342 | 107.6 | 133.6 | 66.26 | 66403 | 107.57862031 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714685400 | 122.2 | 1.15 | 0.95 | 121.89 | 122.6 | 121.31 | 85558 |
| 1714512600 | 121.05 | -1.15 | -0.94 | 122.2 | 122.24 | 121.03 | 414868 |
| 1714426200 | 122.2 | -0.35 | -0.29 | 122.16 | 122.21 | 121.93 | 97872 |
| 1714167000 | 122.55 | 2.83 | 2.36 | 121.53 | 122.78 | 121.53 | 84802 |
| 1714080540 | 119.72 | -1.23 | -1.02 | 120.07 | 120.67 | 119.72 | 4582 |
| 1713994200 | 120.95 | -0.47 | -0.39 | 120.44 | 120.95 | 119.97 | 213778 |
| 1713907800 | 121.42 | 0.52 | 0.43 | 120.33 | 121.42 | 120.09 | 5938 |
| 1713821340 | 120.9 | 0.04 | 0.03 | 121.21 | 121.27 | 120.6 | 1690 |
| 1713562200 | 120.86 | -0.24 | -0.20 | 121.27 | 121.69 | 120.64 | 30138 |
| 1713475800 | 121.1 | -0.35 | -0.29 | 121.45 | 122.26 | 120.54 | 91052 |
| 1713389400 | 121.45 | -0.5 | -0.41 | 121.97 | 122.01 | 121.18 | 67432 |
| 1713302940 | 121.95 | -0.56 | -0.46 | 120.17 | 122.67 | 120.17 | 92709 |
| 1713216600 | 122.51 | -2.49 | -1.99 | 123.76 | 124.65 | 122.51 | 180712 |
| 1712957400 | 125 | -1.4 | -1.11 | 126.4 | 126.4 | 124.52 | 2756 |
| 1712870940 | 126.4 | 0.05 | 0.04 | 126.3 | 126.5 | 125.69 | 125725 |
| 1712784540 | 126.35 | -2.9 | -2.24 | 131.49 | 131.49 | 126.35 | 188130 |
| 1712698140 | 129.25 | 0.95 | 0.74 | 130.01 | 130.01 | 128.91 | 6834 |
| 1712611740 | 128.3 | 1.5 | 1.18 | 127.43 | 128.66999 | 127.26 | 40802 |
| 1712352600 | 126.8 | 0.55 | 0.44 | 127.13 | 127.14 | 126.24 | 161104 |
| 1712266140 | 126.25 | 0.35 | 0.28 | 125.9 | 128.56 | 125.9 | 52749 |
| 1712179740 | 125.9 | 0.19 | 0.15 | 124.95 | 126.39 | 124.66 | 241371 |
| 1712093400 | 125.71 | 0.21 | 0.17 | 125.23 | 125.71 | 124.95 | 12182 |
| 1712006940 | 125.5 | -2.5 | -1.95 | 128.26 | 128.26 | 125.5 | 5683 |
| 1711661400 | 128 | 0.19 | 0.15 | 127.36 | 128.57 | 127.36 | 21812 |
| 1711574940 | 127.81 | 1.04 | 0.82 | 126.77 | 127.99 | 126.6 | 1243 |
| 1711488540 | 126.77 | 1.14 | 0.91 | 126.41 | 126.77 | 126.4 | 6699 |
| 1711402140 | 125.63 | -0.22 | -0.17 | 127.3 | 127.3 | 125.63 | 13072 |
| 1711143000 | 125.85 | -1.85 | -1.45 | 127.7 | 127.7 | 125.85 | 8153 |
| 1711056600 | 127.7 | -1.28 | -0.99 | 128.38999 | 128.38999 | 127.7 | 179288 |
| 1710970200 | 128.97999 | 1.28 | 1.00 | 127.98 | 128.97999 | 127.74 | 33252 |
| 1710883740 | 127.7 | -0.2 | -0.16 | 127.75 | 127.82 | 126.94 | 126097 |
| 1710797400 | 127.9 | -0.6 | -0.47 | 127.78 | 127.9 | 127.62 | 3204 |
| 1710538200 | 128.5 | -0.66 | -0.51 | 129.3 | 129.3 | 128.1 | 4873 |
| 1710451740 | 129.16 | -0.99 | -0.76 | 129.16999 | 129.44999 | 128.83 | 75450 |
| 1710365400 | 130.15 | 0.95 | 0.74 | 129.19999 | 130.22999 | 129.19999 | 90486 |
| 1710278940 | 129.19999 | 1.8 | 1.41 | 128.05 | 129.26 | 128.05 | 155078 |
| 1710192600 | 127.4 | 0.15 | 0.12 | 127.25 | 127.68 | 127.16 | 9169 |
| 1709933400 | 127.25 | 0.5 | 0.39 | 125.71 | 127.83 | 125.71 | 57815 |
| 1709847000 | 126.75 | -0.75 | -0.59 | 125.98 | 127.78 | 125.98 | 44269 |
| 1709760540 | 127.5 | 1.2 | 0.95 | 127 | 127.97 | 126.62 | 41056 |
| 1709674200 | 126.3 | -0.29 | -0.23 | 126.48 | 127 | 125.98 | 189830 |
| 1709587740 | 126.59 | -0.61 | -0.48 | 127.06 | 127.06 | 126.27 | 58516 |
| 1709328600 | 127.2 | -0.4 | -0.31 | 127.67 | 127.78 | 126.93 | 45997 |
| 1709242200 | 127.6 | -1.25 | -0.97 | 128.85 | 128.85 | 127.16 | 236784 |
| 1709155800 | 128.85 | -0.15 | -0.12 | 128.53 | 129 | 128.34 | 2197 |
| 1709069400 | 129 | 1.43 | 1.12 | 128.66999 | 129.44999 | 128.43 | 8998 |
| 1708983000 | 127.57 | 0.07 | 0.05 | 127.6 | 127.85 | 127.36 | 8108 |
| 1708723800 | 127.5 | -1 | -0.78 | 128.35 | 128.35 | 126.37 | 57913 |
| 1708637400 | 128.5 | -0.3 | -0.23 | 128.81 | 129.51 | 128.5 | 113290 |
| 1708550940 | 128.8 | -0.55 | -0.43 | 128.66999 | 129.36 | 128.66999 | 9444 |
| 1708464600 | 129.35 | 1.9 | 1.49 | 128 | 129.35 | 128 | 254709 |
| 1708378200 | 127.45 | 1.45 | 1.15 | 126.45 | 127.48 | 125.92 | 211554 |
| 1708119000 | 126 | -0.74 | -0.58 | 126.26 | 126.35 | 125.6 | 157837 |
| 1708032600 | 126.74 | 0.59 | 0.47 | 126.15 | 126.86 | 125.85 | 115732 |
| 1707946200 | 126.15 | -0.75 | -0.59 | 126.52 | 126.52 | 125.66 | 10798 |
| 1707514200 | 126.9 | -0.05 | -0.04 | 126.95 | 127.31 | 125.87 | 82434 |
| 1707427800 | 126.95 | -3.1 | -2.38 | 130.9 | 130.9 | 126.59 | 199442 |
| 1707341400 | 130.05 | -3.45 | -2.58 | 131.56 | 131.69999 | 128.93 | 125514 |
| 1707255000 | 133.5 | 4.08 | 3.15 | 130.6 | 133.6 | 130.6 | 531426 |
| 1707168600 | 129.41999 | 0.92 | 0.72 | 128.69999 | 129.41999 | 128 | 24562 |
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
