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 | 1.45 | 1.24218281504 | 116.73 | 118.2806 | 115.5674 | 384204 | 116.41390641 | SP |
| 4 | 3.79 | 3.31322668065 | 114.39 | 118.73 | 112 | 240739 | 115.80241043 | SP |
| 12 | 7.87 | 7.13443930741 | 110.31 | 118.73 | 105.89 | 213466 | 113.46994101 | SP |
| 26 | 13.59 | 12.9935940338 | 104.59 | 118.73 | 100.38 | 207918 | 110.06684451 | SP |
| 52 | 28.68 | 32.0446927374 | 89.5 | 118.73 | 89.2594 | 258921 | 103.14715044 | SP |
| 156 | 23.79 | 25.2039410955 | 94.39 | 118.73 | 69.5149 | 367651 | 87.09100805 | SP |
| 260 | 55.51 | 88.5750757938 | 62.67 | 118.73 | 44.3013 | 410058 | 79.8792828 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 117.73 | 0.91 | 0.78 | 117.43 | 117.98 | 116.4921 | 224245 |
| 1732145400 | 116.82 | 0.18 | 0.15 | 116.74 | 116.86 | 115.77 | 476977 |
| 1732059000 | 116.64 | 0.38 | 0.33 | 115.64 | 116.84 | 115.5698 | 170626 |
| 1731972600 | 116.26 | 0.43 | 0.37 | 115.9 | 116.6 | 115.7323 | 198177 |
| 1731713400 | 115.83 | -1.55 | -1.32 | 116.73 | 116.8122 | 115.5674 | 850995 |
| 1731627000 | 117.38 | -0.79 | -0.67 | 118.2 | 118.3125 | 117.315 | 225187 |
| 1731540600 | 118.17 | 0.03 | 0.03 | 118.29 | 118.6581 | 117.93 | 158218 |
| 1731454200 | 118.14 | -0.32 | -0.27 | 118.44 | 118.6196 | 117.66 | 165958 |
| 1731367800 | 118.46 | 0.19 | 0.16 | 118.54 | 118.73 | 118.22 | 154735 |
| 1731108600 | 118.27 | 0.53 | 0.45 | 117.87 | 118.5 | 117.865 | 194626 |
| 1731022200 | 117.74 | 0.95 | 0.81 | 117.25 | 117.92 | 117.0683 | 176778 |
| 1730935800 | 116.79 | 3.02 | 2.65 | 116.02 | 116.89 | 115.6546 | 226992 |
| 1730849400 | 113.77 | 1.44 | 1.28 | 112.74 | 113.77 | 112.49 | 285329 |
| 1730763000 | 112.33 | -0.21 | -0.19 | 112.48 | 112.9089 | 112.03 | 201639 |
| 1730500200 | 112.54 | 0.53 | 0.47 | 112.58 | 113.36 | 112.45 | 168675 |
| 1730413800 | 112.01 | -2.13 | -1.87 | 113.47 | 113.47 | 112 | 171797 |
| 1730327400 | 114.14 | -0.25 | -0.22 | 114.28 | 114.77 | 113.9701 | 164747 |
| 1730241000 | 114.39 | 0.11 | 0.10 | 113.96 | 114.65 | 113.76 | 220858 |
| 1730154600 | 114.28 | 0.47 | 0.41 | 114.44 | 114.5267 | 114.2 | 150265 |
| 1729895400 | 113.81 | -0.02 | -0.02 | 114.39 | 114.85 | 113.64 | 227959 |
| 1729809000 | 113.83 | 0.17 | 0.15 | 113.97 | 114.04 | 113.42 | 149423 |
| 1729722600 | 113.66 | -1.01 | -0.88 | 114.25 | 114.44 | 113.01 | 160080 |
| 1729636200 | 114.67 | -0.28 | -0.24 | 114.34 | 114.9401 | 114.3006 | 192578 |
| 1729549800 | 114.95 | -0.36 | -0.31 | 115.03 | 115.2825 | 114.45 | 797182 |
| 1729290600 | 115.31 | 0.35 | 0.30 | 115.3 | 115.44 | 115.0213 | 170231 |
| 1729204200 | 114.96 | -0.02 | -0.02 | 115.6 | 115.6 | 114.96 | 369728 |
| 1729117800 | 114.98 | 0.47 | 0.41 | 114.6 | 115.03 | 114.3421 | 146867 |
| 1729031400 | 114.51 | -0.79 | -0.69 | 115.29 | 115.5183 | 114.31 | 146528 |
| 1728945000 | 115.3 | 0.96 | 0.84 | 114.75 | 115.51 | 114.71 | 154474 |
| 1728685800 | 114.34 | 0.86 | 0.76 | 113.54 | 114.5 | 113.54 | 118930 |
| 1728599400 | 113.48 | -0.27 | -0.24 | 113.49 | 113.8294 | 113.2378 | 129362 |
| 1728513000 | 113.75 | 0.83 | 0.74 | 112.98 | 113.86 | 112.81 | 146418 |
| 1728426600 | 112.92 | 1.07 | 0.96 | 112.33 | 113.03 | 112.2485 | 146582 |
| 1728340200 | 111.85 | -1.04 | -0.92 | 112.56 | 112.66 | 111.7099 | 168564 |
| 1728081000 | 112.89 | 1.05 | 0.94 | 112.74 | 112.97 | 111.97 | 154812 |
| 1727994600 | 111.84 | -0.24 | -0.21 | 111.68 | 112.125 | 111.4347 | 139020 |
| 1727908200 | 112.08 | 0.16 | 0.14 | 111.72 | 112.2596 | 111.3618 | 164596 |
| 1727821800 | 111.92 | -1.02 | -0.90 | 112.89 | 112.89 | 111.44 | 295485 |
| 1727735400 | 112.94 | 0.39 | 0.35 | 112.39 | 113.05 | 111.9048 | 264666 |
| 1727476200 | 112.55 | -0.14 | -0.12 | 112.96 | 113.0399 | 112.38 | 298104 |
| 1727389800 | 112.69 | 0.53 | 0.47 | 113.01 | 113.09 | 112.2799 | 143630 |
| 1727303400 | 112.16 | -0.14 | -0.12 | 112.26 | 112.4774 | 111.93 | 163581 |
| 1727217000 | 112.3 | -0.14 | -0.12 | 112.31 | 112.34 | 111.7 | 211247 |
| 1727130600 | 112.44 | 0.37 | 0.33 | 112.36 | 112.4759 | 112.1556 | 164872 |
| 1726871400 | 112.07 | -0.23 | -0.20 | 112.14 | 112.32 | 111.54 | 157683 |
| 1726785000 | 112.3 | 1.94 | 1.76 | 112.28 | 112.645 | 111.82 | 159734 |
| 1726698600 | 110.36 | -0.4 | -0.36 | 110.82 | 111.56 | 110.36 | 152601 |
| 1726612200 | 110.76 | 0.15 | 0.14 | 111.04 | 111.37 | 110.31 | 209274 |
| 1726525800 | 110.61 | 0.17 | 0.15 | 110.2 | 110.7 | 110.15 | 218369 |
| 1726266600 | 110.44 | 0.77 | 0.70 | 109.92 | 110.64 | 109.92 | 142735 |
| 1726180200 | 109.67 | 1.04 | 0.96 | 108.89 | 109.75 | 108.5242 | 116146 |
| 1726093800 | 108.63 | 1.02 | 0.95 | 107.63 | 108.84 | 105.89 | 168486 |
| 1726007400 | 107.61 | 0.35 | 0.33 | 107.61 | 107.7 | 106.62 | 134673 |
| 1725921000 | 107.26 | 1.04 | 0.98 | 106.93 | 107.6 | 106.6695 | 163320 |
| 1725661800 | 106.22 | -1.66 | -1.54 | 107.97 | 108.39 | 106.06 | 312526 |
| 1725575400 | 107.88 | -0.44 | -0.41 | 108.17 | 108.65 | 107.4561 | 147958 |
| 1725489000 | 108.32 | -0.28 | -0.26 | 108.16 | 108.96 | 108.0314 | 288537 |
| 1725402600 | 108.6 | -2.36 | -2.13 | 110.38 | 110.4164 | 108.2201 | 297272 |
| 1725057000 | 110.96 | 1 | 0.91 | 110.31 | 111.03 | 109.7 | 113445 |
| 1724970600 | 109.96 | 0.08 | 0.07 | 110.3 | 110.95 | 109.8 | 164237 |
| 1724884200 | 109.88 | -0.59 | -0.53 | 110.35 | 110.5186 | 109.3008 | 142119 |
| 1724797800 | 110.47 | 0.18 | 0.16 | 109.98 | 110.6187 | 109.9 | 187146 |
| 1724711400 | 110.29 | -0.33 | -0.30 | 110.74 | 110.9538 | 110.04 | 327412 |
| 1724452200 | 110.62 | 1.2 | 1.10 | 109.99 | 110.77 | 109.79 | 157952 |
| 1724365800 | 109.42 | -0.81 | -0.73 | 110.69 | 110.71 | 109.23 | 352305 |
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
