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 | -1.965 | -1.82977930906 | 107.39 | 108.08 | 105.14 | 14108 | 106.56245374 | SP |
| 4 | -8.865 | -7.7565841281 | 114.29 | 114.4503 | 103.68 | 9550 | 107.68406391 | SP |
| 12 | -17.655 | -14.3443288918 | 123.08 | 123.36 | 103.68 | 11721 | 113.17223567 | SP |
| 26 | -21.835 | -17.1577872073 | 127.26 | 132.3436 | 103.68 | 11722 | 119.57698617 | SP |
| 52 | -8.355 | -7.34311829847 | 113.78 | 132.3436 | 103.68 | 12594 | 121.14105118 | SP |
| 156 | 1.535 | 1.47752430455 | 103.89 | 132.3436 | 73.02 | 14530 | 104.38751023 | SP |
| 260 | 37.6427 | 55.5347044877 | 67.7823 | 132.3436 | 51.08 | 17267 | 97.87684969 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 105.9981 | -0.04 | -0.04 | 105.78 | 105.9981 | 105.15 | 20015 |
| 1736292600 | 106.04 | -1.23 | -1.15 | 107.44 | 107.675 | 105.74 | 20015 |
| 1736206200 | 107.2727 | -0.73 | -0.67 | 107.23 | 107.89 | 107.23 | 2595 |
| 1735947000 | 108 | 0.61 | 0.57 | 107.39 | 108.08 | 107.34 | 13844 |
| 1735860600 | 107.39 | 1.02 | 0.95 | 107.62 | 107.821 | 107.097 | 6626 |
| 1735687800 | 106.3747 | -0.33 | -0.30 | 106.68 | 107.13 | 105.86 | 9871 |
| 1735601400 | 106.7 | -1.28 | -1.19 | 107.32 | 107.38 | 106.46 | 10421 |
| 1735342200 | 107.9839 | 0.04 | 0.04 | 108.15 | 108.48 | 107.88 | 4569 |
| 1735255800 | 107.9439 | 0.51 | 0.47 | 106.55 | 108.04 | 106.55 | 2937 |
| 1735077840 | 107.4368 | 0.25 | 0.23 | 107.37 | 107.8585 | 107.18 | 21482 |
| 1734996600 | 107.19 | 1.63 | 1.54 | 107.17 | 107.35 | 106.33 | 10163 |
| 1734737400 | 105.5609 | -3.79 | -3.47 | 103.68 | 106.09 | 103.68 | 11243 |
| 1734651000 | 109.35 | -1.03 | -0.93 | 110.01 | 110.01 | 108.93 | 10214 |
| 1734564600 | 110.38 | -2 | -1.78 | 113.31 | 113.31 | 110.27 | 3399 |
| 1734478200 | 112.3761 | -1.86 | -1.63 | 112.25 | 112.756 | 112 | 3965 |
| 1734391800 | 114.2346 | 0.08 | 0.07 | 114.04 | 114.4503 | 113.74 | 3388 |
| 1734132600 | 114.1546 | -0.21 | -0.18 | 114.29 | 114.29 | 113.41 | 8255 |
| 1734046200 | 114.3639 | -1.55 | -1.34 | 115.07 | 115.31 | 114.3639 | 10339 |
| 1733959800 | 115.9174 | 0.32 | 0.28 | 115.59 | 115.9174 | 115.22 | 2710 |
| 1733873400 | 115.595 | 0.34 | 0.30 | 116.24 | 116.24 | 115.2 | 2048 |
| 1733787000 | 115.25 | -0.52 | -0.45 | 115.94 | 116.1 | 115.21 | 12653 |
| 1733527800 | 115.77 | 0.04 | 0.03 | 115.72 | 115.91 | 115.3332 | 2887 |
| 1733441400 | 115.73 | 0.94 | 0.82 | 115.1 | 115.73 | 115.1 | 2949 |
| 1733355000 | 114.79 | -0.48 | -0.42 | 115 | 115.29 | 114.14 | 4057 |
| 1733268600 | 115.27 | -0.34 | -0.29 | 115.62 | 116 | 115.14 | 17587 |
| 1733182200 | 115.61 | 1.35 | 1.18 | 115.19 | 116.02 | 113.44 | 8709 |
| 1732917840 | 114.26 | 0.35 | 0.31 | 113.67 | 114.865 | 113.67 | 4136 |
| 1732750200 | 113.91 | 1.09 | 0.97 | 113.03 | 113.91 | 113.03 | 3619 |
| 1732663800 | 112.8194 | -0.14 | -0.12 | 113.35 | 113.35 | 112.44 | 101325 |
| 1732577400 | 112.9567 | 0.31 | 0.27 | 113.45 | 113.45 | 112.65 | 5239 |
| 1732318200 | 112.648 | 0.94 | 0.84 | 111.9 | 113.18 | 111.9 | 3852 |
| 1732231800 | 111.71 | -1.93 | -1.70 | 112.09 | 112.09 | 111.17 | 8183 |
| 1732145400 | 113.6416 | 1.38 | 1.23 | 112.64 | 113.6416 | 112.29 | 10997 |
| 1732059000 | 112.26 | 0.48 | 0.43 | 111.33 | 112.3399 | 111.1 | 114583 |
| 1731972600 | 111.7846 | -0.58 | -0.52 | 111.57 | 111.9761 | 111.41 | 3445 |
| 1731713400 | 112.3692 | -1.33 | -1.17 | 112.97 | 112.97 | 112.29 | 3421 |
| 1731627000 | 113.7 | -0.2 | -0.17 | 114.7 | 114.7 | 113.56 | 22372 |
| 1731540600 | 113.8975 | -1.15 | -1.00 | 114.33 | 114.33 | 113.55 | 7491 |
| 1731454200 | 115.0464 | -2.43 | -2.07 | 115.82 | 115.82 | 114.18 | 8372 |
| 1731367800 | 117.4741 | 0.66 | 0.57 | 118.03 | 118.03 | 117.35 | 3223 |
| 1731108600 | 116.81 | -0.29 | -0.25 | 117.31 | 117.31 | 116.25 | 21082 |
| 1731022200 | 117.1 | 1.27 | 1.10 | 117.13 | 117.97 | 116.65 | 8878 |
| 1730935800 | 115.83 | -3.85 | -3.21 | 115.91 | 116 | 115.1 | 6500 |
| 1730849400 | 119.6752 | -0.65 | -0.54 | 119.02 | 119.9 | 119 | 5327 |
| 1730763000 | 120.329 | 0.24 | 0.20 | 120.52 | 120.8186 | 120.11 | 11462 |
| 1730500200 | 120.0857 | 0.61 | 0.51 | 120.94 | 120.94 | 120 | 6533 |
| 1730413800 | 119.48 | 0.5 | 0.42 | 118.81 | 119.48 | 118.55 | 3376 |
| 1730327400 | 118.9752 | -0.89 | -0.74 | 117.84 | 119.1805 | 117.05 | 8436 |
| 1730241000 | 119.865 | -1.39 | -1.14 | 119.53 | 120.23 | 119.53 | 4741 |
| 1730154600 | 121.25 | 0.68 | 0.56 | 120.69 | 121.27 | 120.565 | 5189 |
| 1729895400 | 120.5734 | -0.66 | -0.55 | 120.87 | 121.28 | 120.4 | 4828 |
| 1729809000 | 121.2344 | 0.29 | 0.24 | 121.36 | 121.5825 | 121.2344 | 2648 |
| 1729722600 | 120.9443 | -0.71 | -0.58 | 121.22 | 121.22 | 120.56 | 3715 |
| 1729636200 | 121.6547 | -0.76 | -0.62 | 121.08 | 122.03 | 121.08 | 15587 |
| 1729549800 | 122.41 | -0.6 | -0.49 | 122.84 | 123.01 | 121.99 | 3039 |
| 1729290600 | 123.01 | 0.57 | 0.47 | 123.08 | 123.36 | 122.07 | 18779 |
| 1729204200 | 122.44 | 0.23 | 0.19 | 122.905 | 123.38 | 122.44 | 11686 |
| 1729117800 | 122.21 | -0.52 | -0.42 | 122.73 | 122.73 | 122.21 | 748 |
| 1729031400 | 122.73 | -0.94 | -0.76 | 123.08 | 123.3499 | 121.73 | 308151 |
| 1728945000 | 123.6652 | 0.23 | 0.19 | 123.04 | 123.87 | 123.04 | 6351 |
| 1728685800 | 123.4348 | 1.03 | 0.85 | 123.395 | 123.6999 | 123.22 | 3091 |
| 1728599400 | 122.4 | -0.9 | -0.73 | 122.81 | 122.81 | 122.02 | 7874 |
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
