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 | -2.6336 | -2.22019895465 | 118.62 | 119.8 | 115.28 | 93699 | 118.50023484 | SP |
| 4 | -3.5036 | -2.93212821157 | 119.49 | 120.39 | 112.3 | 209001 | 117.09418916 | SP |
| 12 | -3.5936 | -3.00518481351 | 119.58 | 128.43 | 112.3 | 192274 | 119.8450721 | SP |
| 26 | -12.3936 | -9.65384016202 | 128.38 | 128.44 | 112.3 | 160737 | 121.98988301 | SP |
| 52 | 1.9064 | 1.67110799439 | 114.08 | 129.02 | 107.51 | 135360 | 120.44987167 | SP |
| 156 | 22.8364 | 24.5157273215 | 93.15 | 129.02 | 71.89 | 84690 | 108.50904224 | SP |
| 260 | 72.6964 | 167.928851929 | 43.29 | 129.02 | 39.55 | 66907 | 104.11800357 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 116.82 | -2.73 | -2.28 | 119.05 | 119.05 | 116.4311 | 118366 |
| 1742942100 | 119.55 | 0.11 | 0.09 | 119.74 | 119.8 | 119 | 53758 |
| 1742855700 | 119.44 | 1.46 | 1.24 | 119.18 | 119.6887 | 118.8301 | 95334 |
| 1742596500 | 117.98 | -1.2 | -1.01 | 117.57 | 118.2187 | 117.45 | 69834 |
| 1742510100 | 119.18 | -0.57 | -0.48 | 118.62 | 119.66 | 118.23 | 131204 |
| 1742423700 | 119.75 | 1.55 | 1.31 | 118.62 | 120.39 | 118.3 | 188681 |
| 1742337300 | 118.2 | -0.62 | -0.52 | 118.44 | 118.62 | 117.5524 | 1374612 |
| 1742250900 | 118.82 | 1.7 | 1.45 | 117.18 | 119.25 | 117.18 | 91182 |
| 1741991700 | 117.12 | 2.62 | 2.29 | 116.25 | 117.195 | 115.8 | 151252 |
| 1741905300 | 114.5 | -1.49 | -1.28 | 115.37 | 115.37 | 114.105 | 149152 |
| 1741818900 | 115.99 | 1.26 | 1.10 | 116.35 | 116.65 | 115.051 | 128195 |
| 1741732500 | 114.73 | 0.63 | 0.55 | 114.53 | 115.77 | 113.555 | 182764 |
| 1741646100 | 114.1 | -3.21 | -2.74 | 115.01 | 115.6899 | 113.06 | 265608 |
| 1741390500 | 117.31 | 2.17 | 1.88 | 115.465 | 117.41 | 115.23 | 93051 |
| 1741304100 | 115.14 | -2.08 | -1.77 | 115.22 | 116.39 | 114.87 | 187871 |
| 1741217700 | 117.22 | 2.46 | 2.14 | 116.27 | 117.4199 | 115.62 | 180581 |
| 1741131300 | 114.76 | -0.39 | -0.34 | 113.84 | 116.516 | 112.3 | 233323 |
| 1741044900 | 115.15 | -2.21 | -1.88 | 118.63 | 118.63 | 114.405 | 145677 |
| 1740785700 | 117.36 | 0.14 | 0.12 | 116.87 | 117.43 | 115.78 | 172509 |
| 1740699300 | 117.22 | -3.17 | -2.63 | 119.49 | 119.99 | 117.1775 | 167058 |
| 1740612900 | 120.39 | 0.85 | 0.71 | 120.73 | 121.5 | 120.08 | 158055 |
| 1740526500 | 119.54 | -0.59 | -0.49 | 120 | 120.21 | 118.685 | 110992 |
| 1740440100 | 120.13 | -2.04 | -1.67 | 121.9305 | 121.9305 | 120 | 93841 |
| 1740180900 | 122.17 | -2.48 | -1.99 | 124.57 | 125 | 121.88 | 138942 |
| 1740094500 | 124.65 | 0.55 | 0.44 | 125.5 | 125.5 | 123.78 | 166513 |
| 1740008100 | 124.1 | -0.1 | -0.08 | 124.01 | 124.33 | 123.69 | 135185 |
| 1739921700 | 124.195 | 1.27 | 1.04 | 123.39 | 124.3486 | 123.39 | 210926 |
| 1739576100 | 122.92 | 0.8 | 0.66 | 122.84 | 123.0188 | 122.54 | 179292 |
| 1739489700 | 122.12 | 1.37 | 1.13 | 121.74 | 122.2199 | 121.12 | 162619 |
| 1739403300 | 120.75 | -0.74 | -0.61 | 119.1 | 121.1289 | 119.1 | 202038 |
| 1739316900 | 121.49 | -0.23 | -0.19 | 121.66 | 121.7599 | 121.0001 | 129136 |
| 1739230500 | 121.72 | 0.99 | 0.82 | 121.44 | 121.74 | 121.12 | 75908 |
| 1738971300 | 120.73 | -0.74 | -0.61 | 121.4 | 122.1882 | 120.4504 | 141424 |
| 1738884900 | 121.47 | 0.86 | 0.71 | 121.1 | 121.5 | 120.59 | 196388 |
| 1738798500 | 120.61 | 1.3 | 1.09 | 120.12 | 121.0349 | 120.03 | 112797 |
| 1738712100 | 119.31 | 0.74 | 0.62 | 119.43 | 119.56 | 118.84 | 139280 |
| 1738625700 | 118.57 | -2.17 | -1.80 | 117.85 | 119.32 | 117.2023 | 221451 |
| 1738366500 | 120.74 | -0.82 | -0.67 | 121.58 | 122.35 | 120.62 | 131913 |
| 1738280100 | 121.56 | 2.21 | 1.85 | 120.92 | 122.1089 | 120.58 | 127384 |
| 1738193700 | 119.35 | 0.49 | 0.41 | 119.33 | 119.95 | 118.89 | 187292 |
| 1738107300 | 118.86 | -1.3 | -1.08 | 120.07 | 120.07 | 117.41 | 422378 |
| 1738020900 | 120.16 | -7.16 | -5.62 | 121.95 | 122 | 119.435 | 269936 |
| 1737761700 | 127.32 | 0.3 | 0.24 | 128.12 | 128.43 | 127.11 | 244324 |
| 1737675300 | 127.02 | 0 | 0.00 | 127.02 | 127.02 | 127.02 | 0 |
| 1737588900 | 127.02 | 1.25 | 0.99 | 127.48 | 128.0388 | 126.98 | 282206 |
| 1737502500 | 125.77 | 2.91 | 2.37 | 124.24 | 125.77 | 123.785 | 364426 |
| 1737156900 | 122.86 | 1.33 | 1.09 | 122.69 | 123.26 | 122.6 | 115580 |
| 1737070500 | 121.53 | 0.63 | 0.52 | 121.29 | 121.8483 | 120.65 | 214616 |
| 1736984100 | 120.9 | 1.69 | 1.42 | 121.55 | 121.55 | 120.4418 | 194570 |
| 1736897700 | 119.21 | 0.79 | 0.67 | 119.31 | 119.6289 | 118.55 | 196605 |
| 1736811300 | 118.42 | -0.31 | -0.26 | 117.27 | 118.42 | 116.78 | 134345 |
| 1736552100 | 118.73 | -2.14 | -1.77 | 119.3377 | 119.53 | 118.2378 | 134758 |
| 1736379300 | 120.87 | -0.57 | -0.47 | 120.45 | 120.9 | 119.7689 | 234830 |
| 1736292900 | 121.44 | -0.91 | -0.74 | 122.74 | 123.1096 | 121.05 | 139558 |
| 1736206500 | 122.35 | 1.36 | 1.12 | 122.86 | 123.4092 | 122.125 | 145836 |
| 1735947300 | 120.99 | 1.84 | 1.54 | 119.62 | 121.049 | 119.37 | 162551 |
| 1735860900 | 119.15 | -0.19 | -0.16 | 119.58 | 120.19 | 118.685 | 309427 |
| 1735688100 | 119.34 | -0.27 | -0.23 | 120 | 120.18 | 118.972 | 122484 |
| 1735601700 | 119.61 | -0.93 | -0.77 | 119.55 | 120.07 | 118.59 | 118211 |
| 1735342500 | 120.54 | -1.07 | -0.88 | 120.91 | 121.1437 | 119.9 | 90822 |
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
