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 | 1.46 | 1.41692546584 | 103.04 | 105.39 | 103.03 | 2178602 | 104.65877856 | SP |
| 4 | -20.205 | -16.20223728 | 124.705 | 125.5 | 103.03 | 1821617 | 111.40422681 | SP |
| 12 | -22.12 | -17.469594061 | 126.62 | 129.89 | 103.03 | 1646968 | 117.80361939 | SP |
| 26 | 3.89 | 3.8664148693 | 100.61 | 129.89 | 96.97 | 1808807 | 116.304007 | SP |
| 52 | 2.37 | 2.32057182023 | 102.13 | 129.89 | 96.97 | 1824723 | 110.48031864 | SP |
| 156 | 23.84 | 29.5561616663 | 80.66 | 129.89 | 48.02 | 2782996 | 77.41781918 | SP |
| 260 | 59.81 | 133.833072276 | 44.69 | 129.89 | 22.39 | 2907724 | 68.5753946 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 103.84 | -1.11 | -1.06 | 104.52 | 105.21 | 103.3 | 2615523 |
| 1735255800 | 104.95 | -0.02 | -0.02 | 103.98 | 105.22 | 103.76 | 2110076 |
| 1735077840 | 104.97 | 0.49 | 0.47 | 104.33 | 105.04 | 103.95 | 897219 |
| 1734996600 | 104.48 | -0.03 | -0.03 | 104.03 | 104.54 | 103.49 | 1487903 |
| 1734737400 | 104.51 | 1.1 | 1.06 | 103.04 | 105.39 | 103.03 | 4219210 |
| 1734651000 | 103.41 | -2.74 | -2.58 | 104.3 | 105.68 | 103.07 | 3254280 |
| 1734564600 | 106.15 | -4.53 | -4.09 | 111.2 | 111.45 | 106.04 | 3290885 |
| 1734478200 | 110.68 | -1.11 | -0.99 | 111.21 | 112.29 | 110.3984 | 1160781 |
| 1734391800 | 111.79 | -1.23 | -1.09 | 112.89 | 114.04 | 111.68 | 1344607 |
| 1734132600 | 113.02 | -1.73 | -1.51 | 114.36 | 114.36 | 112.2 | 3216283 |
| 1734046200 | 114.75 | -1.53 | -1.32 | 116 | 116 | 114.56 | 2581043 |
| 1733959800 | 116.28 | -0.91 | -0.78 | 118.38 | 118.38 | 116.25 | 1395238 |
| 1733873400 | 117.19 | -2.76 | -2.30 | 118.09 | 118.59 | 116.3 | 1799664 |
| 1733787000 | 119.95 | 0.97 | 0.82 | 120.22 | 120.41 | 119.2 | 1243792 |
| 1733527800 | 118.98 | 0.02 | 0.02 | 120.22 | 121.11 | 118.61 | 1014445 |
| 1733441400 | 118.96 | -1.51 | -1.25 | 120.54 | 120.92 | 118.92 | 2244185 |
| 1733355000 | 120.47 | -2.65 | -2.15 | 122.41 | 122.41 | 120.1 | 1413181 |
| 1733268600 | 123.12 | -0.22 | -0.18 | 123.52 | 123.99 | 122.46 | 479813 |
| 1733182200 | 123.34 | -0.48 | -0.39 | 123.58 | 123.953 | 122.23 | 925305 |
| 1732917840 | 123.82 | 0.04 | 0.03 | 124.705 | 125.5 | 123.62 | 532811 |
| 1732750200 | 123.78 | 0.02 | 0.02 | 124.91 | 125.51 | 123.58 | 606154 |
| 1732663800 | 123.76 | -2.67 | -2.11 | 125.89 | 125.89 | 123 | 1442581 |
| 1732577400 | 126.43 | 6.12 | 5.09 | 122.03 | 127.43 | 122.03 | 2899298 |
| 1732318200 | 120.31 | 1.86 | 1.57 | 119.14 | 120.46 | 119 | 1094424 |
| 1732231800 | 118.45 | 0.95 | 0.81 | 118.1 | 119.545 | 117.6 | 1372979 |
| 1732145400 | 117.5 | 0.22 | 0.19 | 117.13 | 117.72 | 116.64 | 1067863 |
| 1732059000 | 117.28 | -0.2 | -0.17 | 116.94 | 117.64 | 115.56 | 914170 |
| 1731972600 | 117.48 | -0.24 | -0.20 | 116.88 | 118.2732 | 116.71 | 855181 |
| 1731713400 | 117.72 | -1.2 | -1.01 | 118.46 | 118.97 | 117.47 | 1379417 |
| 1731627000 | 118.92 | 0.84 | 0.71 | 118.21 | 120.24 | 118.21 | 1654421 |
| 1731540600 | 118.08 | -0.02 | -0.02 | 119.12 | 120.14 | 117.97 | 2587315 |
| 1731454200 | 118.1 | -3.42 | -2.81 | 120.695 | 121.09 | 118.04 | 2211382 |
| 1731367800 | 121.52 | 0.43 | 0.36 | 121.92 | 122.49 | 121.18 | 1146293 |
| 1731108600 | 121.09 | 1.07 | 0.89 | 119.96 | 121.74 | 119.96 | 854396 |
| 1731022200 | 120.02 | 1.02 | 0.86 | 119 | 120.8 | 118.73 | 1517631 |
| 1730935800 | 119 | -2.58 | -2.12 | 117.5 | 119.3699 | 116.1 | 3311333 |
| 1730849400 | 121.58 | 2.69 | 2.26 | 118.67 | 121.62 | 118.1 | 1488429 |
| 1730763000 | 118.89 | 1.74 | 1.49 | 118.09 | 121.03 | 117.965 | 1382994 |
| 1730500200 | 117.15 | -0.07 | -0.06 | 118.7 | 119.67 | 117.02 | 1439583 |
| 1730413800 | 117.22 | -0.52 | -0.44 | 117.44 | 117.99 | 116.7501 | 1023792 |
| 1730327400 | 117.74 | 0.24 | 0.20 | 116.82 | 119.2889 | 116.71 | 1311369 |
| 1730241000 | 117.5 | -3.45 | -2.85 | 114.955 | 117.5 | 113.15 | 3791677 |
| 1730154600 | 120.95 | 1.15 | 0.96 | 120.78 | 122.22 | 120.4 | 1049220 |
| 1729895400 | 119.8 | -1.83 | -1.50 | 122.17 | 122.2199 | 119.72 | 1078573 |
| 1729809000 | 121.63 | 1.3 | 1.08 | 120.92 | 122.12 | 120.46 | 1357543 |
| 1729722600 | 120.33 | -0.36 | -0.30 | 120.09 | 121.35 | 119.37 | 1876017 |
| 1729636200 | 120.69 | -4.18 | -3.35 | 123.01 | 123.19 | 120.69 | 2006499 |
| 1729549800 | 124.87 | -4.47 | -3.46 | 128.88999 | 129.15 | 124.67 | 2091735 |
| 1729290600 | 129.34 | 1.53 | 1.20 | 128.4 | 129.88999 | 127.915 | 1656085 |
| 1729204200 | 127.81 | -1.06 | -0.82 | 128.85 | 129 | 127.24 | 1260920 |
| 1729117800 | 128.87 | 1.71 | 1.34 | 127.91 | 129.28 | 127.73 | 902025 |
| 1729031400 | 127.16 | 0.83 | 0.66 | 126.895 | 128.85 | 126.76 | 1601404 |
| 1728945000 | 126.33 | 2.61 | 2.11 | 124.03 | 126.42 | 123.62 | 1105684 |
| 1728685800 | 123.72 | 0.78 | 0.63 | 123.2 | 124.53 | 123.05 | 957864 |
| 1728599400 | 122.94 | -1.84 | -1.47 | 123.28 | 124.09 | 122.53 | 1377334 |
| 1728513000 | 124.78 | 0.32 | 0.26 | 125.14 | 125.24 | 124.035 | 1364246 |
| 1728426600 | 124.46 | 0.93 | 0.75 | 123.9 | 125.56 | 123.24 | 1488710 |
| 1728340200 | 123.53 | -0.19 | -0.15 | 122.28 | 123.63 | 121.3 | 1757792 |
| 1728081000 | 123.72 | -2.3 | -1.83 | 126.62 | 126.81 | 122.08 | 2629109 |
| 1727994600 | 126.02 | -0.35 | -0.28 | 125.61 | 126.75 | 124.5 | 1013008 |
| 1727908200 | 126.37 | -1.19 | -0.93 | 126.64 | 127.12 | 125.09 | 1312312 |
| 1727821800 | 127.56 | 0.46 | 0.36 | 127.3 | 128.025 | 125.56 | 1177304 |
| 1727735400 | 127.1 | 0.33 | 0.26 | 126.26 | 127.28 | 125.47 | 963231 |
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
