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 | 1.56 | 1.29278196735 | 120.67 | 123.74 | 120.48 | 401992 | 121.52553738 | CS |
| 4 | 5.47 | 4.68482356972 | 116.76 | 123.74 | 114.56 | 478667 | 118.15686153 | CS |
| 12 | 24.97 | 25.6734526013 | 97.26 | 123.74 | 96.48 | 465170 | 111.02960298 | CS |
| 26 | 14.49 | 13.4490439948 | 107.74 | 123.74 | 95.33 | 498765 | 107.01413884 | CS |
| 52 | 25.5 | 26.3620386643 | 96.73 | 123.74 | 74.65 | 400256 | 101.36108703 | CS |
| 156 | 54.63 | 80.8136094675 | 67.6 | 123.74 | 40.23 | 304007 | 81.86144603 | CS |
| 260 | 55.36 | 82.7874981307 | 66.87 | 123.74 | 31.04 | 283201 | 73.80890004 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 122.23 | 1.17 | 0.97 | 121.82 | 123.1 | 121.39 | 408359 |
| 1720823700 | 121.06 | -1.13 | -0.92 | 123.5 | 123.5 | 120.85 | 310692 |
| 1720737300 | 122.19 | 0.04 | 0.03 | 123.9 | 124.0099 | 121.645 | 274237 |
| 1720650900 | 122.15 | 0.9 | 0.74 | 121.57 | 122.54 | 121.04 | 248764 |
| 1720564500 | 121.25 | -0.23 | -0.19 | 121.26 | 122 | 120.48 | 587974 |
| 1720478100 | 121.48 | 1.1 | 0.91 | 120.67 | 123.135 | 120.52 | 594105 |
| 1720218900 | 120.38 | 1.71 | 1.44 | 118.56 | 120.54 | 118.5 | 377694 |
| 1720040640 | 118.675 | 0.28 | 0.24 | 118.99 | 119.4 | 117.55 | 196867 |
| 1719959700 | 118.39 | 2.11 | 1.81 | 116.46 | 119.145 | 116.28 | 353029 |
| 1719873300 | 116.28 | 0.24 | 0.21 | 117.5 | 117.5065 | 115.1 | 362805 |
| 1719614100 | 116.04 | 0 | 0.00 | 116.04 | 116.04 | 116.04 | 0 |
| 1719527700 | 116.04 | -0.17 | -0.15 | 116.31 | 117.39 | 115.34 | 264285 |
| 1719441300 | 116.21 | 0.58 | 0.50 | 115.22 | 116.24 | 114.56 | 513984 |
| 1719354900 | 115.63 | -0.14 | -0.12 | 116.2 | 116.2 | 114.84 | 434644 |
| 1719268500 | 115.77 | -1.82 | -1.55 | 116.89 | 117.6 | 115.55 | 571329 |
| 1719009300 | 117.59 | 1.15 | 0.99 | 116.31 | 118.575 | 116.09 | 2023225 |
| 1718922900 | 116.44 | -1.14 | -0.97 | 117.5 | 118.515 | 115.08 | 454167 |
| 1718750100 | 117.58 | 0.44 | 0.38 | 117.14 | 117.72 | 116.04 | 369657 |
| 1718663700 | 117.14 | 0.49 | 0.42 | 116.76 | 118.11 | 116.36 | 242826 |
| 1718404500 | 116.65 | -0.85 | -0.72 | 116.61 | 116.93 | 115.585 | 232784 |
| 1718318100 | 117.5 | -0.46 | -0.39 | 117.76 | 118.1034 | 116.97 | 273200 |
| 1718231700 | 117.96 | 1.89 | 1.63 | 117.82 | 119.1 | 117.58 | 369012 |
| 1718145300 | 116.07 | 0.02 | 0.02 | 115.28 | 116.815 | 114.4201 | 330914 |
| 1718058900 | 116.05 | -1.25 | -1.07 | 116.72 | 116.9226 | 114.835 | 659230 |
| 1717799700 | 117.3 | -0.2 | -0.17 | 117.06 | 118.0973 | 117 | 208201 |
| 1717713300 | 117.5 | 0.65 | 0.56 | 117.01 | 118.055 | 116.85 | 354556 |
| 1717626900 | 116.85 | 1.95 | 1.70 | 115.32 | 116.905 | 114.205 | 469505 |
| 1717540500 | 114.9 | 0.38 | 0.33 | 114.75 | 115.385 | 114.065 | 238218 |
| 1717454100 | 114.52 | 0.65 | 0.57 | 114.58 | 115.12 | 113.7521 | 326293 |
| 1717194900 | 113.87 | 0.29 | 0.25 | 114.17 | 114.61 | 111.955 | 405542 |
| 1717108500 | 113.585 | 1.65 | 1.47 | 111.9 | 114.33 | 111.83 | 587382 |
| 1717022100 | 111.94 | 0.37 | 0.33 | 110.49 | 112.45 | 110.49 | 315174 |
| 1716935700 | 111.57 | 0.6 | 0.54 | 110.92 | 112.345 | 110.49 | 278659 |
| 1716590100 | 110.97 | 1.09 | 0.99 | 110.28 | 111.76 | 109.72 | 490735 |
| 1716503700 | 109.88 | -0.74 | -0.67 | 110.67 | 110.67 | 109.235 | 284951 |
| 1716417300 | 110.62 | 0.62 | 0.56 | 110.14 | 111.2 | 109.775 | 371717 |
| 1716330900 | 110 | 0.06 | 0.05 | 109.73 | 110.55 | 109.46 | 360219 |
| 1716244500 | 109.94 | 0.54 | 0.49 | 109.11 | 110.16 | 109.11 | 372121 |
| 1715985300 | 109.4 | 0.72 | 0.66 | 108.98 | 109.98 | 108.76 | 318350 |
| 1715898900 | 108.68 | -0.19 | -0.17 | 108.63 | 109.95 | 108.305 | 593010 |
| 1715812500 | 108.87 | 2.55 | 2.40 | 106.96 | 109.75 | 106.96 | 593307 |
| 1715726100 | 106.32 | -0.07 | -0.07 | 106.65 | 108.08 | 106.1 | 635806 |
| 1715639700 | 106.39 | -0.13 | -0.12 | 105.28 | 106.7 | 105.28 | 484371 |
| 1715380500 | 106.52 | 0.96 | 0.91 | 105.85 | 106.65 | 105.49 | 370382 |
| 1715294100 | 105.56 | -0.21 | -0.20 | 105.86 | 106.33 | 105.37 | 343440 |
| 1715207700 | 105.77 | 0.34 | 0.32 | 104.52 | 106.5 | 104.52 | 557606 |
| 1715121300 | 105.43 | 0.13 | 0.12 | 104.71 | 106.595 | 104.06 | 1102266 |
| 1715034900 | 105.3 | 1.66 | 1.60 | 103.87 | 105.5 | 103.79 | 559654 |
| 1714775700 | 103.64 | 0.78 | 0.76 | 103.32 | 105.35 | 103.08 | 586662 |
| 1714689300 | 102.86 | 4.96 | 5.07 | 101.98 | 104.7391 | 100.27 | 1116220 |
| 1714602900 | 97.9 | -0.83 | -0.84 | 98.43 | 99.36 | 97.51 | 484164 |
| 1714516500 | 98.73 | -2.21 | -2.19 | 100.5 | 100.69 | 98.3 | 704399 |
| 1714430100 | 100.94 | 0.23 | 0.23 | 101.08 | 101.33 | 100.42 | 308695 |
| 1714170900 | 100.71 | 0.8 | 0.80 | 100.07 | 101.17 | 100.01 | 360766 |
| 1714084500 | 99.91 | 0.25 | 0.25 | 98.36 | 100.265 | 98.36 | 282689 |
| 1713998100 | 99.66 | 0.73 | 0.74 | 99.05 | 100.13 | 98.79 | 422638 |
| 1713911700 | 98.93 | 1.03 | 1.05 | 98.11 | 99.5 | 98.03 | 487671 |
| 1713825300 | 97.9 | 1.27 | 1.31 | 97.26 | 98.37 | 96.48 | 672085 |
| 1713566100 | 96.63 | 0.97 | 1.01 | 95.7 | 96.83 | 95.361 | 407477 |
| 1713479700 | 95.66 | -0.35 | -0.36 | 96.06 | 96.445 | 95.4601 | 428420 |
| 1713393300 | 96.01 | -0.79 | -0.82 | 97.35 | 97.9 | 95.92 | 534985 |
| 1713306900 | 96.8 | 0.38 | 0.39 | 96.42 | 96.84 | 95.38 | 332412 |
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
