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 | 2.14 | 1.87505476211 | 114.13 | 117.49 | 113.895 | 200611 | 116.74468106 | SP |
| 4 | -4.63 | -3.82961124897 | 120.9 | 121.73 | 113.84 | 163419 | 117.8175563 | SP |
| 12 | 0.07 | 0.0602409638554 | 116.2 | 124.89 | 113.61 | 184136 | 118.31038836 | SP |
| 26 | 13.36 | 12.9822174716 | 102.91 | 124.89 | 101.7302 | 188261 | 113.24706582 | SP |
| 52 | 24.29 | 26.4079147641 | 91.98 | 124.89 | 88.8701 | 168292 | 106.6304113 | SP |
| 156 | 44.88 | 62.8659476117 | 71.39 | 124.89 | 64.4829 | 159429 | 87.70503485 | SP |
| 260 | 47.28 | 68.5316712567 | 68.99 | 124.89 | 39.5958 | 118407 | 82.34956812 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 116.27 | -1 | -0.85 | 116.88 | 117.16 | 115.57 | 127212 |
| 1735255800 | 117.27 | 0.41 | 0.35 | 116.46 | 117.49 | 116.24 | 392930 |
| 1735077840 | 116.86 | 0.87 | 0.75 | 116.04 | 116.9 | 115.67 | 60752 |
| 1734996600 | 115.99 | -0.22 | -0.19 | 115.98 | 116.1057 | 114.89 | 119560 |
| 1734737400 | 116.21 | 1.61 | 1.40 | 114.05 | 116.9281 | 113.61 | 236840 |
| 1734651000 | 114.6 | 0.66 | 0.58 | 115 | 115.9 | 114.19 | 221141 |
| 1734564600 | 113.94 | -3.59 | -3.05 | 117.43 | 117.8082 | 113.84 | 187048 |
| 1734478200 | 117.53 | -1.31 | -1.10 | 118.22 | 118.5599 | 117.28 | 155132 |
| 1734391800 | 118.84 | 1.26 | 1.07 | 117.67 | 118.9599 | 117.55 | 179261 |
| 1734132600 | 117.58 | 0.2 | 0.17 | 117.45 | 117.91 | 117.14 | 186259 |
| 1734046200 | 117.38 | -0.71 | -0.60 | 118.07 | 118.15 | 117.28 | 118941 |
| 1733959800 | 118.09 | -0.3 | -0.25 | 119.22 | 119.27 | 118 | 316168 |
| 1733873400 | 118.39 | 0.46 | 0.39 | 118.19 | 118.99 | 117.913 | 120508 |
| 1733787000 | 117.93 | -2.09 | -1.74 | 120.13 | 120.205 | 117.93 | 151145 |
| 1733527800 | 120.02 | -0.15 | -0.12 | 120.58 | 120.6823 | 119.6315 | 99422 |
| 1733441400 | 120.17 | -1.56 | -1.28 | 121.55 | 121.74 | 120.17 | 107814 |
| 1733355000 | 121.73 | 1.07 | 0.89 | 120.55 | 121.73 | 120.17 | 91047 |
| 1733268600 | 120.66 | 0.3 | 0.25 | 120.53 | 120.72 | 119.96 | 104432 |
| 1733182200 | 120.36 | -1.03 | -0.85 | 121.58 | 121.58 | 120.18 | 130201 |
| 1732917840 | 121.39 | 1.02 | 0.85 | 120.9 | 121.47 | 120.89 | 172959 |
| 1732750200 | 120.37 | -0.53 | -0.44 | 121.12 | 121.3339 | 120.25 | 101945 |
| 1732663800 | 120.9 | 0.87 | 0.72 | 120.28 | 121.0482 | 120.2677 | 165156 |
| 1732577400 | 120.03 | -1.01 | -0.83 | 121.5 | 121.79 | 119.4614 | 201330 |
| 1732318200 | 121.04 | 1.49 | 1.25 | 120.05 | 121.06 | 119.9947 | 266763 |
| 1732231800 | 119.55 | 1.06 | 0.89 | 119.04 | 120.1893 | 118.51 | 296686 |
| 1732145400 | 118.49 | 0.72 | 0.61 | 118.22 | 118.49 | 116.99 | 196824 |
| 1732059000 | 117.77 | 0.65 | 0.55 | 117.2 | 117.96 | 116.99 | 311222 |
| 1731972600 | 117.12 | -0.55 | -0.47 | 117.84 | 117.84 | 116.8 | 193187 |
| 1731713400 | 117.67 | -0.94 | -0.79 | 118 | 118.61 | 117.12 | 160459 |
| 1731627000 | 118.61 | -4.37 | -3.55 | 123.22 | 123.22 | 118.29 | 275346 |
| 1731540600 | 122.98 | -0.46 | -0.37 | 123.8 | 124.59 | 122.855 | 180015 |
| 1731454200 | 123.44 | -1.06 | -0.85 | 124.84 | 124.88 | 122.54 | 227190 |
| 1731367800 | 124.5 | 1.37 | 1.11 | 124.17 | 124.89 | 124.02 | 226541 |
| 1731108600 | 123.13 | 3.34 | 2.79 | 120.81 | 123.58 | 120.5402 | 203512 |
| 1731022200 | 119.79 | -0.46 | -0.38 | 120.69 | 120.69 | 119.5 | 387065 |
| 1730935800 | 120.25 | 3.89 | 3.34 | 120.89 | 120.89 | 118.61 | 283784 |
| 1730849400 | 116.36 | 1.8 | 1.57 | 115.29 | 116.36 | 115.0704 | 110728 |
| 1730763000 | 114.56 | 0.21 | 0.18 | 114.53 | 115.07 | 114.18 | 128591 |
| 1730500200 | 114.35 | 0.56 | 0.49 | 114.56 | 115.25 | 114.32 | 208963 |
| 1730413800 | 113.79 | -2.15 | -1.85 | 115.34 | 115.34 | 113.61 | 147049 |
| 1730327400 | 115.94 | -0.21 | -0.18 | 115.9 | 116.8313 | 115.78 | 112561 |
| 1730241000 | 116.15 | -0.41 | -0.35 | 116.23 | 116.515 | 115.54 | 135970 |
| 1730154600 | 116.56 | -0.08 | -0.07 | 117.19 | 117.36 | 116.42 | 123418 |
| 1729895400 | 116.64 | 0.22 | 0.19 | 117.34 | 117.73 | 116.3824 | 110004 |
| 1729809000 | 116.42 | -0.74 | -0.63 | 116.82 | 117.1373 | 116.095 | 190887 |
| 1729722600 | 117.16 | -0.14 | -0.12 | 117.32 | 117.97 | 116.6 | 288688 |
| 1729636200 | 117.3 | -2.47 | -2.06 | 119.09 | 119.27 | 116.86 | 191091 |
| 1729549800 | 119.77 | 0.48 | 0.40 | 119.84 | 120.16 | 119 | 121841 |
| 1729290600 | 119.29 | 0.12 | 0.10 | 119.37 | 119.38 | 118.784 | 95231 |
| 1729204200 | 119.17 | 0.38 | 0.32 | 119.15 | 119.3329 | 118.88 | 127059 |
| 1729117800 | 118.79 | 1.07 | 0.91 | 117.81 | 118.83 | 117.7 | 171887 |
| 1729031400 | 117.72 | -0.65 | -0.55 | 118.61 | 118.87 | 117.55 | 399830 |
| 1728945000 | 118.37 | 0.73 | 0.62 | 117.69 | 118.37 | 117.455 | 306555 |
| 1728685800 | 117.64 | 1.78 | 1.54 | 115.96 | 117.64 | 115.91 | 93285 |
| 1728599400 | 115.86 | -1.03 | -0.88 | 116.36 | 116.36 | 115.28 | 263294 |
| 1728513000 | 116.89 | 0.41 | 0.35 | 116.09 | 117.04 | 115.7313 | 134529 |
| 1728426600 | 116.48 | 0.23 | 0.20 | 116.7 | 116.86 | 116.1 | 124526 |
| 1728340200 | 116.25 | -0.13 | -0.11 | 116.25 | 116.8 | 115.6788 | 183730 |
| 1728081000 | 116.38 | 1.27 | 1.10 | 116.2 | 116.42 | 115.26 | 214621 |
| 1727994600 | 115.11 | -0.79 | -0.68 | 115.75 | 115.97 | 115.01 | 185230 |
| 1727908200 | 115.9 | -0.03 | -0.03 | 116.18 | 116.51 | 115.42 | 221713 |
| 1727821800 | 115.93 | 0.96 | 0.84 | 114.72 | 116.44 | 113.92 | 216244 |
| 1727735400 | 114.97 | 0.58 | 0.51 | 114.42 | 114.99 | 113.575 | 130778 |
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
