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 | -0.41 | -0.356459746131 | 115.02 | 115.9899 | 113.69 | 8488 | 114.62267258 | SP |
| 4 | -5.3 | -4.41998165291 | 119.91 | 119.998 | 113.1501 | 7009 | 115.58153617 | SP |
| 12 | -6.75 | -5.56196440343 | 121.36 | 124.1001 | 113.1501 | 8125 | 119.36677865 | SP |
| 26 | 6.01 | 5.53406998158 | 108.6 | 124.1001 | 108.4556 | 7840 | 117.31158786 | SP |
| 52 | 12.14 | 11.8473699619 | 102.47 | 124.1001 | 100.8463 | 8647 | 111.64761325 | SP |
| 156 | 10.15 | 9.71663794754 | 104.46 | 124.1001 | 84.87 | 14720 | 100.55761609 | SP |
| 260 | 35 | 43.9643260897 | 79.61 | 124.1001 | 49.23 | 24517 | 83.96863881 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 114.61 | 0.23 | 0.20 | 114.12 | 114.641 | 113.69 | 9225 |
| 1736292600 | 114.3836 | -0.25 | -0.21 | 114.82 | 115.15 | 113.9401 | 8292 |
| 1736206200 | 114.6294 | -0.41 | -0.36 | 115.61 | 115.9899 | 114.5901 | 5332 |
| 1735947000 | 115.0424 | 0.96 | 0.84 | 114.46 | 115.19 | 114.34 | 13201 |
| 1735860600 | 114.0794 | -0.03 | -0.03 | 115.02 | 115.02 | 113.7009 | 6403 |
| 1735687800 | 114.11 | 0.06 | 0.05 | 114.37 | 114.6038 | 113.83 | 4176 |
| 1735601400 | 114.0539 | -0.82 | -0.71 | 114.43 | 114.43 | 113.1501 | 8570 |
| 1735342200 | 114.8705 | -0.81 | -0.70 | 115.2 | 115.7499 | 114.37 | 5768 |
| 1735255800 | 115.685 | 0.26 | 0.22 | 115.21 | 115.77 | 115.21 | 8683 |
| 1735077840 | 115.4263 | -0.13 | -0.11 | 114.84 | 115.4263 | 114.6418 | 6428 |
| 1734996600 | 115.5518 | 0.26 | 0.23 | 115.18 | 115.5518 | 114.5188 | 5343 |
| 1734737400 | 115.29 | 1.16 | 1.02 | 113.76 | 115.89 | 113.76 | 6287 |
| 1734651000 | 114.1305 | -0.54 | -0.47 | 115.12 | 115.37 | 114.1305 | 6305 |
| 1734564600 | 114.674 | -3.12 | -2.65 | 117.78 | 117.78 | 114.56 | 6394 |
| 1734478200 | 117.7979 | -0.91 | -0.76 | 118.17 | 118.17 | 117.49 | 7414 |
| 1734391800 | 118.705 | -0.62 | -0.52 | 119.39 | 119.6271 | 118.705 | 10985 |
| 1734132600 | 119.3295 | -0.21 | -0.17 | 119.63 | 119.63 | 119.1988 | 4038 |
| 1734046200 | 119.5367 | -0.33 | -0.28 | 119.91 | 119.998 | 119.5367 | 4233 |
| 1733959800 | 119.8704 | 0.07 | 0.06 | 120.28 | 120.28 | 119.82 | 7311 |
| 1733873400 | 119.8 | -1.04 | -0.86 | 120.73 | 120.73 | 119.74 | 7269 |
| 1733787000 | 120.841 | -0.66 | -0.54 | 121.97 | 121.97 | 120.841 | 8251 |
| 1733527800 | 121.5028 | -0.35 | -0.28 | 122.36 | 122.36 | 121.35 | 3486 |
| 1733441400 | 121.85 | -0.45 | -0.37 | 122.28 | 122.28 | 121.85 | 3626 |
| 1733355000 | 122.2985 | -0.39 | -0.32 | 122.77 | 122.77 | 122.0022 | 8333 |
| 1733268600 | 122.6886 | -0.34 | -0.28 | 123.32 | 123.32 | 122.59 | 92849 |
| 1733182200 | 123.0274 | -0.75 | -0.60 | 123.73 | 123.73 | 122.868 | 3815 |
| 1732917840 | 123.7742 | 0.45 | 0.37 | 123.67 | 124.1001 | 123.67 | 2854 |
| 1732750200 | 123.32 | -0.25 | -0.20 | 123.87 | 124.01 | 123.32 | 2380 |
| 1732663800 | 123.5678 | 0.2 | 0.17 | 123.42 | 123.6399 | 123.05 | 3155 |
| 1732577400 | 123.3635 | 0.86 | 0.70 | 123.14 | 123.838 | 123.14 | 6508 |
| 1732318200 | 122.5012 | 0.81 | 0.66 | 121.96 | 122.5012 | 121.96 | 2001 |
| 1732231800 | 121.6929 | 1.6 | 1.33 | 120.53 | 121.86 | 120.53 | 4421 |
| 1732145400 | 120.092 | 0.47 | 0.39 | 119.85 | 120.1939 | 119.5001 | 5190 |
| 1732059000 | 119.6247 | -0.14 | -0.12 | 119.14 | 119.76 | 118.99 | 21130 |
| 1731972600 | 119.763 | 0.36 | 0.31 | 119.38 | 120.05 | 119.38 | 4299 |
| 1731713400 | 119.3984 | -0.6 | -0.50 | 119.87 | 120.03 | 119.26 | 15653 |
| 1731627000 | 119.9941 | -1.04 | -0.86 | 121.19 | 121.19 | 119.9941 | 3353 |
| 1731540600 | 121.0361 | -0.19 | -0.16 | 121.52 | 121.56 | 121.0361 | 5071 |
| 1731454200 | 121.23 | -0.87 | -0.71 | 121.77 | 121.85 | 120.98616 | 10605 |
| 1731367800 | 122.1 | 0.39 | 0.32 | 122.33 | 122.4064 | 121.9591 | 2253 |
| 1731108600 | 121.7128 | 0.65 | 0.54 | 121.28 | 121.95 | 121.28 | 2744 |
| 1731022200 | 121.065 | 0.12 | 0.10 | 121.1 | 121.3892 | 120.92435 | 5184 |
| 1730935800 | 120.9464 | 2.39 | 2.02 | 120.95 | 121.1099 | 120.3404 | 3487 |
| 1730849400 | 118.5533 | 1.42 | 1.22 | 117.06 | 118.5533 | 117.06 | 5472 |
| 1730763000 | 117.13 | 0.12 | 0.10 | 117.24 | 117.784 | 117.03 | 4796 |
| 1730500200 | 117.01 | -0.41 | -0.35 | 117.8 | 118.1514 | 117.001 | 11199 |
| 1730413800 | 117.417 | -0.77 | -0.65 | 118.01 | 118.01 | 117.417 | 5845 |
| 1730327400 | 118.1898 | -0.04 | -0.04 | 118.01 | 118.678 | 118.01 | 6336 |
| 1730241000 | 118.2321 | -0.49 | -0.41 | 118.17 | 118.47 | 118 | 5804 |
| 1730154600 | 118.7246 | 0.61 | 0.52 | 118.4 | 118.92 | 118.4 | 5798 |
| 1729895400 | 118.1119 | -0.94 | -0.79 | 119.6 | 119.6 | 118.1119 | 7668 |
| 1729809000 | 119.05 | -0.17 | -0.14 | 119.5 | 119.5 | 118.88374 | 13751 |
| 1729722600 | 119.2188 | -0.31 | -0.26 | 119.19 | 119.4 | 118.84 | 4197 |
| 1729636200 | 119.5274 | -0.34 | -0.28 | 119.51 | 119.5867 | 118.89 | 3813 |
| 1729549800 | 119.8687 | -1.17 | -0.97 | 121.15 | 121.15 | 119.8687 | 7176 |
| 1729290600 | 121.0402 | 0.19 | 0.16 | 120.87 | 121.05 | 120.57 | 2424 |
| 1729204200 | 120.8463 | -0.24 | -0.20 | 121.36 | 121.36 | 120.74 | 19033 |
| 1729117800 | 121.0868 | 0.93 | 0.77 | 120.45 | 121.1752 | 120.45 | 3010 |
| 1729031400 | 120.1572 | -0.52 | -0.43 | 120.49 | 121.1402 | 120.1572 | 4748 |
| 1728945000 | 120.6744 | 0.9 | 0.75 | 119.73 | 120.6875 | 119.73 | 3348 |
| 1728685800 | 119.7781 | 1.06 | 0.89 | 119.02 | 119.7781 | 118.75 | 2816 |
| 1728599400 | 118.7189 | -0.43 | -0.36 | 119.29 | 119.29 | 118.4301 | 6012 |
| 1728513000 | 119.1534 | 0.64 | 0.54 | 118.66 | 119.1534 | 118.3601 | 14200 |
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
