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 | 1.13 | 0.927750410509 | 121.8 | 125.04 | 121.7 | 831045 | 123.33157113 | SP |
| 4 | 3.83 | 3.21578505458 | 119.1 | 125.04 | 117.675 | 833916 | 120.35128185 | SP |
| 12 | 5.36 | 4.55898613592 | 117.57 | 125.04 | 115.77 | 747632 | 119.49474771 | SP |
| 26 | 11.31 | 10.1325927253 | 111.62 | 125.04 | 111.305 | 929213 | 117.26060267 | SP |
| 52 | 13.18 | 12.0091116173 | 109.75 | 125.04 | 98.4009 | 1119617 | 110.91609988 | SP |
| 156 | 18.35 | 17.5463759801 | 104.58 | 125.04 | 94.59 | 1556902 | 108.06321434 | SP |
| 260 | 34.78 | 39.4554736245 | 88.15 | 125.04 | 60.07 | 1634730 | 99.18882451 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 122.43 | -0.89 | -0.72 | 123.181 | 123.46 | 122.3001 | 575097 |
| 1721341800 | 123.32 | -0.97 | -0.78 | 123.9 | 125.04 | 123.11 | 1034635 |
| 1721255400 | 124.29 | 0.44 | 0.36 | 123.38 | 124.764 | 123.38 | 942142 |
| 1721169000 | 123.85 | 1.81 | 1.48 | 122.25 | 123.85 | 122.11 | 906154 |
| 1721082600 | 122.04 | 0.56 | 0.46 | 121.8 | 122.58 | 121.7 | 634554 |
| 1720823400 | 121.48 | 0.55 | 0.45 | 121.24 | 122.175 | 121.05 | 808577 |
| 1720737000 | 120.93 | 0.99 | 0.83 | 120.22 | 121.02 | 120.09 | 652520 |
| 1720650600 | 119.94 | 1.11 | 0.93 | 119.04 | 120 | 118.88 | 791270 |
| 1720564200 | 118.83 | 0.03 | 0.03 | 118.75 | 119.37 | 118.485 | 807835 |
| 1720477800 | 118.8 | 0.23 | 0.19 | 118.72 | 119.3126 | 118.58 | 738863 |
| 1720218600 | 118.57 | -0.3 | -0.25 | 119.06 | 119.06 | 118.15 | 777396 |
| 1720040640 | 118.87 | 0.17 | 0.14 | 118.88 | 119.24 | 118.71 | 600174 |
| 1719959400 | 118.7 | 0.36 | 0.30 | 118.34 | 118.7223 | 118.09 | 604315 |
| 1719873000 | 118.34 | -0.26 | -0.22 | 119.04 | 119.555 | 118.16 | 824248 |
| 1719613800 | 118.6 | 0.29 | 0.25 | 118.58 | 119.28 | 118.18 | 991707 |
| 1719527400 | 118.31 | 0 | 0.00 | 118.37 | 118.398 | 117.675 | 693323 |
| 1719441000 | 118.31 | -0.48 | -0.40 | 118.53 | 118.53 | 118 | 705134 |
| 1719354600 | 118.79 | -0.94 | -0.79 | 119.61 | 119.61 | 118.415 | 1521486 |
| 1719268200 | 119.73 | 0.85 | 0.72 | 119.1 | 120.22 | 119.05 | 1319722 |
| 1719009000 | 118.88 | -1.34 | -1.11 | 119.25 | 119.2688 | 118.66 | 846458 |
| 1718922600 | 120.22 | 0.41 | 0.34 | 119.69 | 120.395 | 119.55 | 898922 |
| 1718749800 | 119.81 | 0.42 | 0.35 | 119.49 | 120.06 | 119.43 | 780237 |
| 1718663400 | 119.39 | 0.97 | 0.82 | 118.39 | 119.43 | 118.1 | 726126 |
| 1718404200 | 118.42 | -0.38 | -0.32 | 118.27 | 118.525 | 117.61 | 636111 |
| 1718317800 | 118.8 | 0.32 | 0.27 | 118.98 | 118.98 | 118.07 | 630966 |
| 1718231400 | 118.48 | -0.03 | -0.03 | 119.79 | 119.79 | 118.21 | 786574 |
| 1718145000 | 118.51 | -0.71 | -0.60 | 118.7 | 118.75 | 117.7895 | 661521 |
| 1718058600 | 119.22 | 0.3 | 0.25 | 118.87 | 119.26 | 118.44 | 771739 |
| 1717799400 | 118.92 | -0.16 | -0.13 | 118.6948 | 119.7742 | 118.595 | 560150 |
| 1717713000 | 119.08 | -0.2 | -0.17 | 119.1 | 119.5505 | 118.78 | 585940 |
| 1717626600 | 119.28 | 0.49 | 0.41 | 119.12 | 119.28 | 118.4 | 789874 |
| 1717540200 | 118.79 | -0.33 | -0.28 | 118.59 | 119.0034 | 118.165 | 587245 |
| 1717453800 | 119.12 | -0.88 | -0.73 | 120.08 | 120.08 | 118.241 | 784494 |
| 1717194600 | 120 | 1.92 | 1.63 | 118.27 | 120 | 118.09 | 656140 |
| 1717108200 | 118.08 | 0.67 | 0.57 | 117.46 | 118.11 | 117.39 | 620047 |
| 1717021800 | 117.41 | -1.29 | -1.09 | 118.01 | 118.01 | 117.23 | 646886 |
| 1716935400 | 118.7 | -0.68 | -0.57 | 119.42 | 119.42 | 118.3 | 694676 |
| 1716589800 | 119.38 | 0.41 | 0.34 | 119.38 | 119.7 | 119.197 | 494567 |
| 1716503400 | 118.97 | -1.61 | -1.34 | 120.69 | 120.69 | 118.805 | 664951 |
| 1716417000 | 120.58 | -0.43 | -0.36 | 120.77 | 121.01 | 120.1862 | 535924 |
| 1716330600 | 121.01 | 0.15 | 0.12 | 120.84 | 121.18 | 120.7201 | 545153 |
| 1716244200 | 120.86 | -0.65 | -0.53 | 121.51 | 121.645 | 120.84 | 551524 |
| 1715985000 | 121.51 | 0.31 | 0.26 | 121.33 | 121.55 | 121.12 | 693533 |
| 1715898600 | 121.2 | -0.06 | -0.05 | 121.5 | 121.605 | 121.15 | 753114 |
| 1715812200 | 121.26 | 0.96 | 0.80 | 120.82 | 121.33 | 120.565 | 705172 |
| 1715725800 | 120.3 | 0.44 | 0.37 | 120.08 | 120.39 | 119.773 | 872323 |
| 1715639400 | 119.86 | -0.01 | -0.01 | 120.17 | 120.585 | 119.79 | 650390 |
| 1715380200 | 119.87 | 0.39 | 0.33 | 119.84 | 120.01 | 119.67 | 720819 |
| 1715293800 | 119.48 | 0.89 | 0.75 | 118.61 | 119.55 | 118.475 | 819263 |
| 1715207400 | 118.59 | 0.38 | 0.32 | 117.93 | 118.69 | 117.7883 | 726279 |
| 1715121000 | 118.21 | 0.37 | 0.31 | 118.18 | 118.5301 | 118.11 | 826490 |
| 1715034600 | 117.84 | 0.71 | 0.61 | 117.7 | 117.895 | 117.47 | 622048 |
| 1714775400 | 117.13 | 0.66 | 0.57 | 117.26 | 117.41 | 116.48 | 929210 |
| 1714689000 | 116.47 | 0.48 | 0.41 | 116.73 | 116.785 | 115.77 | 682530 |
| 1714602600 | 115.99 | -0.48 | -0.41 | 116.14 | 117.21 | 115.7964 | 780252 |
| 1714516200 | 116.47 | -1.52 | -1.29 | 117.58 | 117.5979 | 116.45 | 835735 |
| 1714429800 | 117.99 | 0.62 | 0.53 | 117.57 | 118.044 | 117.4714 | 693992 |
| 1714170600 | 117.37 | -0.23 | -0.20 | 117.2 | 117.76 | 117.0662 | 544299 |
| 1714084200 | 117.6 | -0.34 | -0.29 | 117.8 | 117.82 | 116.865 | 763638 |
| 1713997800 | 117.94 | 0.28 | 0.24 | 117.44 | 118.0764 | 117.1 | 707994 |
| 1713911400 | 117.66 | 0.71 | 0.61 | 117.13 | 117.92 | 116.99 | 751866 |
| 1713825000 | 116.95 | 1.01 | 0.87 | 116.27 | 117.53 | 115.8 | 923789 |
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
