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 | 2.5216 | 2.04924827306 | 123.05 | 127.134 | 123.05 | 2903 | 126.2686321 | SP |
| 4 | -2.3084 | -1.8051298092 | 127.88 | 130.2 | 123.05 | 5062 | 126.18866377 | SP |
| 12 | 5.5716 | 4.643 | 120 | 130.2 | 119.55 | 4343 | 124.84158017 | SP |
| 26 | 15.0816 | 13.6497420581 | 110.49 | 130.2 | 98.77 | 8198 | 115.36031701 | SP |
| 52 | 29.2216 | 30.3285936689 | 96.35 | 130.2 | 93.71 | 7836 | 111.73147812 | SP |
| 156 | 23.2016 | 22.6644524763 | 102.37 | 130.2 | 65.34 | 7576 | 91.29179361 | SP |
| 260 | 61.4616 | 95.8689751989 | 64.11 | 130.2 | 41.73 | 8817 | 88.1845523 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 125.5716 | -1.48 | -1.16 | 126.13 | 126.26 | 124.92 | 10418 |
| 1735255800 | 127.0466 | -0.06 | -0.05 | 126.76 | 127.134 | 126.76 | 1776 |
| 1735077840 | 127.1075 | 1.1 | 0.88 | 126.42 | 127.1075 | 126.38 | 3688 |
| 1734996600 | 126.0038 | 0.66 | 0.52 | 125.28 | 126.0038 | 124.4 | 1797 |
| 1734737400 | 125.347 | 1.35 | 1.09 | 123.6213 | 126.2283 | 123.6213 | 4208 |
| 1734651000 | 123.9931 | 0.25 | 0.20 | 125.23 | 125.23 | 123.99 | 28347 |
| 1734564600 | 123.7396 | -4.2 | -3.28 | 128.33 | 128.33 | 123.72 | 9175 |
| 1734478200 | 127.9384 | -0.56 | -0.44 | 128.11 | 128.11 | 127.1021 | 4715 |
| 1734391800 | 128.5015 | 1.08 | 0.85 | 127.64 | 128.72 | 127.64 | 4156 |
| 1734132600 | 127.423 | 0.3 | 0.24 | 128.00446 | 128.00446 | 127.14 | 2641 |
| 1734046200 | 127.1191 | -0.74 | -0.58 | 127.89 | 127.975 | 127.1191 | 2061 |
| 1733959800 | 127.8612 | 1.98 | 1.58 | 126.985 | 127.8671 | 126.985 | 2428 |
| 1733873400 | 125.8769 | -1.08 | -0.85 | 126.994 | 127.36 | 125.84 | 4156 |
| 1733787000 | 126.9575 | -2.71 | -2.09 | 129.62 | 129.62 | 126.9575 | 3891 |
| 1733527800 | 129.6679 | 0.23 | 0.18 | 129.63 | 129.7799 | 129.31 | 3182 |
| 1733441400 | 129.43889 | -0.26 | -0.20 | 129.93 | 130.19999 | 129.43889 | 4427 |
| 1733355000 | 129.6994 | 1.63 | 1.28 | 128.78 | 129.6994 | 128.72999 | 2980 |
| 1733268600 | 128.0652 | 0.48 | 0.38 | 127.9143 | 128.0652 | 127.57 | 4604 |
| 1733182200 | 127.5854 | -0.58 | -0.46 | 128.08 | 128.19 | 127.5854 | 3737 |
| 1732917840 | 128.1689 | 0.74 | 0.58 | 127.88 | 128.31 | 127.73 | 1899 |
| 1732750200 | 127.4313 | -0.6 | -0.47 | 127.9 | 127.9766 | 126.9501 | 7791 |
| 1732663800 | 128.0269 | 0.51 | 0.40 | 127.42 | 128.0269 | 127.42 | 2801 |
| 1732577400 | 127.52 | -0.14 | -0.11 | 128.79 | 128.79 | 126.9925 | 6751 |
| 1732318200 | 127.6626 | 0.56 | 0.44 | 127.15 | 127.7113 | 126.971 | 5827 |
| 1732231800 | 127.1046 | 1.02 | 0.81 | 126.85 | 127.53 | 126.85 | 2750 |
| 1732145400 | 126.0891 | 0.21 | 0.17 | 125.31 | 126.0891 | 125.31 | 2364 |
| 1732059000 | 125.8763 | 1.4 | 1.12 | 123.71 | 125.8893 | 123.71 | 18560 |
| 1731972600 | 124.4794 | 0.3 | 0.24 | 124.15 | 124.62 | 124.15 | 2150 |
| 1731713400 | 124.1791 | -1.88 | -1.49 | 125.49 | 125.49 | 123.9576 | 4761 |
| 1731627000 | 126.0584 | -1.32 | -1.03 | 127.69 | 127.69 | 126.0301 | 6177 |
| 1731540600 | 127.3761 | 0.23 | 0.18 | 127.67 | 128.22999 | 127.3701 | 6064 |
| 1731454200 | 127.1434 | -0.77 | -0.60 | 127.73 | 127.73 | 126.7801 | 2257 |
| 1731367800 | 127.913 | 0.82 | 0.64 | 127.72 | 128.0107 | 127.659 | 1658 |
| 1731108600 | 127.0978 | 0.51 | 0.40 | 126.5696 | 127.29 | 126.5696 | 1354 |
| 1731022200 | 126.5911 | 0.36 | 0.28 | 126.6572 | 126.6572 | 126.25 | 5454 |
| 1730935800 | 126.2314 | 4.25 | 3.48 | 124.27 | 126.2314 | 124.27 | 1966 |
| 1730849400 | 121.9816 | 1.92 | 1.60 | 120.5 | 121.9816 | 120.5 | 3849 |
| 1730763000 | 120.0595 | -0.48 | -0.40 | 120.32 | 120.75 | 120.05 | 4976 |
| 1730500200 | 120.54 | 0.82 | 0.69 | 120.35 | 121.1293 | 120.35 | 3631 |
| 1730413800 | 119.7169 | -2.5 | -2.05 | 121.26 | 121.26 | 119.55 | 18460 |
| 1730327400 | 122.2218 | -0.62 | -0.50 | 122.3052 | 123.81 | 121.9858 | 1632 |
| 1730241000 | 122.8398 | 0.98 | 0.80 | 121.93 | 122.99 | 121.93 | 1744 |
| 1730154600 | 121.86 | 0.4 | 0.33 | 122.15 | 122.2 | 121.86 | 2750 |
| 1729895400 | 121.463 | -0.12 | -0.10 | 121.99 | 122.6544 | 121.463 | 1279 |
| 1729809000 | 121.5865 | -0.11 | -0.09 | 122.22 | 122.22 | 121.3215 | 1976 |
| 1729722600 | 121.6989 | -0.98 | -0.80 | 122.28 | 122.355 | 121.45 | 1200 |
| 1729636200 | 122.6838 | 0 | 0.00 | 122.02 | 122.7099 | 122.005 | 2022 |
| 1729549800 | 122.6798 | -0.47 | -0.38 | 122.9 | 123.1054 | 122.6301 | 4337 |
| 1729290600 | 123.1457 | 0.62 | 0.51 | 123.09 | 123.25 | 122.8387 | 1409 |
| 1729204200 | 122.5261 | 0.13 | 0.11 | 123.12 | 123.12 | 122.5261 | 838 |
| 1729117800 | 122.3959 | 0.44 | 0.36 | 122.25 | 122.4538 | 121.9934 | 4713 |
| 1729031400 | 121.9526 | -1.15 | -0.93 | 122.7 | 122.7 | 121.9526 | 2188 |
| 1728945000 | 123.1028 | 0.71 | 0.58 | 123.2 | 123.21 | 122.655 | 3637 |
| 1728685800 | 122.395 | 1.29 | 1.06 | 121.45 | 122.5541 | 121.45 | 2771 |
| 1728599400 | 121.1085 | -0.16 | -0.13 | 121.01 | 121.614 | 120.87 | 1659 |
| 1728513000 | 121.2714 | 0.72 | 0.60 | 120.51 | 121.2714 | 120.405 | 1873 |
| 1728426600 | 120.5473 | 0.87 | 0.72 | 119.78 | 120.5473 | 119.78 | 3988 |
| 1728340200 | 119.6808 | -1.08 | -0.90 | 121.19 | 121.19 | 119.6808 | 1611 |
| 1728081000 | 120.7637 | 1.82 | 1.53 | 120 | 120.7637 | 119.75 | 1390 |
| 1727994600 | 118.9478 | -0.42 | -0.35 | 118.76 | 119.37 | 118.76 | 7316 |
| 1727908200 | 119.3655 | 0.28 | 0.24 | 118.99 | 119.7664 | 118.99 | 2259 |
| 1727821800 | 119.0822 | -0.53 | -0.44 | 119.75 | 119.75 | 118.78 | 1284 |
| 1727735400 | 119.6095 | 0.4 | 0.34 | 119.32 | 119.6095 | 118.78 | 3477 |
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
