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 | 2.99 | 2.61638081904 | 114.28 | 117.27 | 114.08 | 36485 | 115.13238842 | SP |
| 4 | 4.91 | 4.36988252047 | 112.36 | 117.27 | 111.78 | 52559 | 113.19857289 | SP |
| 12 | 13.57 | 13.0858244937 | 103.7 | 117.27 | 103.3073 | 55515 | 109.91744208 | SP |
| 26 | 17.43 | 17.4579326923 | 99.84 | 117.27 | 98.84 | 166595 | 103.62948163 | SP |
| 52 | 21.93 | 23.0018879799 | 95.34 | 117.27 | 85.04 | 322146 | 95.99268671 | SP |
| 156 | 20.14 | 20.7350972923 | 97.13 | 117.27 | 73.86 | 241521 | 93.81614052 | SP |
| 260 | -7.17 | -5.76181292189 | 124.44 | 162.52 | 73.86 | 187343 | 96.21506661 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 117.27 | 1.1 | 0.95 | 116.44 | 117.27 | 116.425 | 64203 |
| 1721082600 | 116.17 | 0.22 | 0.19 | 116.3 | 116.8103 | 115.8476 | 23854 |
| 1720823400 | 115.95 | 1.09 | 0.95 | 115.22 | 116.61 | 115.22 | 35822 |
| 1720737000 | 114.86 | -0.41 | -0.36 | 115.43 | 115.87 | 114.78 | 40696 |
| 1720650600 | 115.27 | 1.05 | 0.92 | 114.44 | 115.27 | 114.24 | 31273 |
| 1720564200 | 114.22 | 0.06 | 0.05 | 114.28 | 114.37 | 114.08 | 52228 |
| 1720477800 | 114.16 | 0.34 | 0.30 | 113.96 | 114.24 | 113.9199 | 55783 |
| 1720218600 | 113.82 | 0.45 | 0.40 | 113.31 | 113.91 | 113.145 | 48076 |
| 1720040640 | 113.37 | 0.53 | 0.47 | 112.76 | 113.46 | 112.76 | 34664 |
| 1719959400 | 112.84 | 0.76 | 0.68 | 111.78 | 112.84 | 111.78 | 55353 |
| 1719873000 | 112.08 | -0.55 | -0.49 | 112.54 | 112.6 | 111.81 | 41694 |
| 1719613800 | 112.63 | 0 | 0.00 | 112.63 | 112.63 | 112.63 | 0 |
| 1719527400 | 112.63 | 0.21 | 0.19 | 112.32 | 112.755 | 112.295 | 42456 |
| 1719441000 | 112.42 | -0.06 | -0.05 | 112.05 | 112.42 | 111.86 | 37060 |
| 1719354600 | 112.48 | 0.35 | 0.31 | 112.39 | 112.59 | 111.9469 | 149576 |
| 1719268200 | 112.13 | -0.38 | -0.34 | 112.46 | 112.9995 | 112.13 | 53966 |
| 1719009000 | 112.51 | 0.08 | 0.07 | 112.69 | 112.69 | 112.22 | 45614 |
| 1718922600 | 112.43 | -0.55 | -0.49 | 113.16 | 113.24 | 112.25 | 88362 |
| 1718749800 | 112.98 | 0.63 | 0.56 | 112.36 | 112.98 | 112.36 | 55212 |
| 1718663400 | 112.35 | 0.96 | 0.86 | 111.43 | 112.59 | 111.225 | 46468 |
| 1718404200 | 111.39 | -0.15 | -0.13 | 111.22 | 111.4 | 110.9 | 57708 |
| 1718317800 | 111.54 | 0.16 | 0.14 | 111.69 | 111.69 | 110.94 | 39402 |
| 1718231400 | 111.38 | 1.04 | 0.94 | 111.41 | 111.99 | 111.2044 | 55750 |
| 1718145000 | 110.34 | -0.18 | -0.16 | 110 | 110.36 | 109.45 | 148007 |
| 1718058600 | 110.52 | 0.38 | 0.35 | 109.89 | 110.52 | 109.74 | 51158 |
| 1717799400 | 110.14 | -0.08 | -0.07 | 110 | 110.6532 | 109.88 | 35690 |
| 1717713000 | 110.22 | -0.25 | -0.23 | 110.48 | 110.54 | 109.994 | 26333 |
| 1717626600 | 110.47 | 1.36 | 1.25 | 109.75 | 110.47 | 109.345 | 45339 |
| 1717540200 | 109.11 | -0.03 | -0.03 | 108.92 | 109.31 | 108.525 | 53542 |
| 1717453800 | 109.14 | -0.11 | -0.10 | 109.67 | 109.67 | 108.0901 | 55293 |
| 1717194600 | 109.25 | 1.01 | 0.93 | 108.48 | 109.25 | 107.405 | 59324 |
| 1717108200 | 108.24 | -0.85 | -0.78 | 108.62 | 108.775 | 107.99 | 42232 |
| 1717021800 | 109.09 | -0.81 | -0.74 | 108.95 | 109.278 | 108.91 | 51325 |
| 1716935400 | 109.9 | -0.13 | -0.12 | 110.32 | 110.32 | 109.4575 | 45132 |
| 1716589800 | 110.03 | 0.54 | 0.49 | 109.89 | 110.1 | 109.565 | 26631 |
| 1716503400 | 109.49 | -0.72 | -0.65 | 110.97 | 110.97 | 109.36 | 34137 |
| 1716417000 | 110.21 | -0.45 | -0.41 | 110.52 | 110.6432 | 109.825 | 35592 |
| 1716330600 | 110.66 | 0.18 | 0.16 | 110.39 | 110.7 | 110.32 | 40960 |
| 1716244200 | 110.48 | 0.28 | 0.25 | 110.22 | 110.69 | 110.22 | 33003 |
| 1715985000 | 110.2 | 0.11 | 0.10 | 110.16 | 110.2 | 109.8 | 65317 |
| 1715898600 | 110.09 | -0.27 | -0.24 | 110.29 | 110.58 | 110.09 | 112692 |
| 1715812200 | 110.36 | 1.49 | 1.37 | 109.45 | 110.37 | 109.45 | 65633 |
| 1715725800 | 108.87 | 0.53 | 0.49 | 108.43 | 108.98 | 108.41 | 89659 |
| 1715639400 | 108.34 | -0.01 | -0.01 | 108.64 | 108.68 | 108.25 | 43304 |
| 1715380200 | 108.35 | 0.32 | 0.30 | 108.37 | 108.64 | 108.16 | 45751 |
| 1715293800 | 108.03 | 0.63 | 0.59 | 107.46 | 108.06 | 107.43 | 160783 |
| 1715207400 | 107.4 | 0.05 | 0.05 | 107.07 | 107.45 | 106.85 | 63672 |
| 1715121000 | 107.35 | 0.18 | 0.17 | 107.31 | 107.66 | 107.3 | 39583 |
| 1715034600 | 107.17 | 0.95 | 0.89 | 106.68 | 107.17 | 106.68 | 44459 |
| 1714775400 | 106.22 | 1.3 | 1.24 | 106.33 | 106.44 | 105.76 | 75054 |
| 1714689000 | 104.92 | 1.1 | 1.06 | 104.74 | 105.08 | 103.97 | 40915 |
| 1714602600 | 103.82 | -0.57 | -0.55 | 104.18 | 105.47 | 103.8 | 68648 |
| 1714516200 | 104.39 | -1.42 | -1.34 | 105.61 | 105.955 | 104.39 | 60443 |
| 1714429800 | 105.81 | 0.44 | 0.42 | 105.76 | 105.95 | 105.4 | 47995 |
| 1714170600 | 105.37 | 0.96 | 0.92 | 104.91 | 105.7773 | 104.78 | 56717 |
| 1714084200 | 104.41 | -0.28 | -0.27 | 103.71 | 104.64 | 103.3073 | 53987 |
| 1713997800 | 104.69 | 0.2 | 0.19 | 104.57 | 104.98 | 104.1983 | 55153 |
| 1713911400 | 104.49 | 1.29 | 1.25 | 103.7 | 104.5861 | 103.59 | 50167 |
| 1713825000 | 103.2 | 0.79 | 0.77 | 102.94 | 103.69 | 102.45 | 44839 |
| 1713565800 | 102.41 | -0.68 | -0.66 | 102.98 | 103.26 | 102.2 | 69167 |
| 1713479400 | 103.09 | -0.27 | -0.26 | 103.53 | 103.96 | 102.95 | 62527 |
| 1713393000 | 103.36 | -0.7 | -0.67 | 104.51 | 104.51 | 103.1704 | 64758 |
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
