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 | -4.18 | -3.18646135082 | 131.18 | 133.46 | 126.66 | 426466 | 130.18876795 | SP |
| 4 | -0.48 | -0.37652965171 | 127.48 | 133.65 | 126.03 | 363448 | 129.58104207 | SP |
| 12 | 13.08 | 11.481741573 | 113.92 | 133.65 | 111.7842 | 346506 | 123.84112565 | SP |
| 26 | 20.99 | 19.8000188661 | 106.01 | 133.65 | 105.8225 | 441142 | 117.41027553 | SP |
| 52 | 26.76 | 26.6959297686 | 100.24 | 133.65 | 90.7055 | 457143 | 107.82053669 | SP |
| 156 | 25.32 | 24.9016522423 | 101.68 | 133.65 | 76.95 | 592598 | 97.09871859 | SP |
| 260 | 62.67 | 97.4195554174 | 64.33 | 133.65 | 48.5501 | 579926 | 87.87139833 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 127 | -0.79 | -0.62 | 127.61 | 128.47999 | 126.66 | 505226 |
| 1721342100 | 127.79 | -0.93 | -0.72 | 129.77 | 129.77 | 127 | 601724 |
| 1721255700 | 128.72 | -3.66 | -2.76 | 130.18 | 130.215 | 128.68 | 468427 |
| 1721169300 | 132.38 | 0.12 | 0.09 | 132.87 | 132.91 | 131.69 | 318376 |
| 1721082900 | 132.26 | 0.41 | 0.31 | 132.66999 | 133.46 | 131.69 | 379498 |
| 1720823700 | 131.85 | 0.79 | 0.60 | 131.18 | 132.9575 | 131.07 | 377898 |
| 1720737300 | 131.06 | -2.48 | -1.86 | 133.55 | 133.6085 | 130.725 | 330394 |
| 1720650900 | 133.54 | 1.43 | 1.08 | 132.69 | 133.65 | 132.2901 | 264087 |
| 1720564500 | 132.11 | 0.11 | 0.08 | 132.52 | 132.7543 | 131.8997 | 261296 |
| 1720478100 | 132 | 0.21 | 0.16 | 132.08 | 132.1 | 131.655 | 309348 |
| 1720218900 | 131.79 | 1.24 | 0.95 | 130.76 | 131.88659 | 130.72999 | 284458 |
| 1720040640 | 130.55 | 1.06 | 0.82 | 129.41 | 130.65 | 129.35 | 311110 |
| 1719959700 | 129.49 | 1.08 | 0.84 | 127.77 | 129.49 | 127.77 | 275744 |
| 1719873300 | 128.41 | -0.05 | -0.04 | 127.97 | 128.6 | 126.8883 | 623892 |
| 1719614100 | 128.46 | 0 | 0.00 | 128.46 | 128.46 | 128.46 | 0 |
| 1719527700 | 128.46 | 0.34 | 0.27 | 128.05 | 128.7486 | 127.91 | 389823 |
| 1719441300 | 128.12 | 0.62 | 0.49 | 127.41 | 128.195 | 127.32 | 377405 |
| 1719354900 | 127.5 | 1.45 | 1.15 | 126.65 | 127.61 | 126.35 | 455791 |
| 1719268500 | 126.05 | -1.27 | -1.00 | 127.18 | 127.67 | 126.03 | 333982 |
| 1719009300 | 127.32 | -0.36 | -0.28 | 127.48 | 128.0371 | 126.85 | 304009 |
| 1718922900 | 127.68 | -0.91 | -0.71 | 129.13999 | 129.205 | 127.06 | 396232 |
| 1718750100 | 128.59 | 0.27 | 0.21 | 128.49 | 128.69999 | 128 | 757514 |
| 1718663700 | 128.32 | 1.27 | 1.00 | 127.19 | 128.86 | 126.7945 | 302536 |
| 1718404500 | 127.05 | 0.33 | 0.26 | 126.62 | 127.07 | 126.31 | 379582 |
| 1718318100 | 126.72 | 0.55 | 0.44 | 127.17 | 127.17 | 126.01 | 541137 |
| 1718231700 | 126.17 | 1.89 | 1.52 | 125.54 | 127.03 | 125.35 | 274732 |
| 1718145300 | 124.28 | 0.95 | 0.77 | 123.07 | 124.28 | 122.665 | 302023 |
| 1718058900 | 123.33 | 0.52 | 0.42 | 122.57 | 123.44 | 122.4085 | 271724 |
| 1717799700 | 122.81 | -0.13 | -0.11 | 122.84 | 123.54 | 122.43 | 312438 |
| 1717713300 | 122.94 | -0.03 | -0.02 | 123.04 | 123.4011 | 122.495 | 388373 |
| 1717626900 | 122.97 | 2.26 | 1.87 | 121.42 | 122.97 | 121.36 | 277950 |
| 1717540500 | 120.71 | 0.3 | 0.25 | 120.35 | 120.8246 | 119.845 | 270670 |
| 1717454100 | 120.41 | 0.55 | 0.46 | 120.59 | 120.74 | 119.045 | 393822 |
| 1717194900 | 119.86 | 0.32 | 0.27 | 119.88 | 119.98 | 117.72 | 341677 |
| 1717108500 | 119.54 | -1.78 | -1.47 | 120.74 | 120.77 | 119.24 | 357433 |
| 1717022100 | 121.32 | -0.57 | -0.47 | 120.95 | 121.7462 | 120.91 | 321762 |
| 1716935700 | 121.89 | 0.7 | 0.58 | 121.67 | 121.9469 | 121.15 | 432370 |
| 1716590100 | 121.19 | 1.13 | 0.94 | 120.58 | 121.33 | 120.24 | 324458 |
| 1716503700 | 120.06 | -0.24 | -0.20 | 121.66 | 121.69 | 119.63 | 336254 |
| 1716417300 | 120.3 | -0.38 | -0.31 | 120.77 | 120.86 | 119.69 | 229093 |
| 1716330900 | 120.68 | 0.37 | 0.31 | 119.99 | 120.73 | 119.9 | 296478 |
| 1716244500 | 120.31 | 0.76 | 0.64 | 119.54 | 120.49 | 119.54 | 311252 |
| 1715985300 | 119.55 | 0.03 | 0.03 | 119.62 | 119.75 | 118.99 | 365161 |
| 1715898900 | 119.52 | -0.59 | -0.49 | 120.11 | 120.4001 | 119.49 | 418829 |
| 1715812500 | 120.11 | 1.93 | 1.63 | 118.94 | 120.14 | 118.6382 | 317916 |
| 1715726100 | 118.18 | 0.71 | 0.60 | 117.32 | 118.3602 | 117.19 | 295260 |
| 1715639700 | 117.47 | 0.03 | 0.03 | 117.95 | 117.95 | 117.11 | 312903 |
| 1715380500 | 117.44 | 0.04 | 0.03 | 117.7 | 118.1 | 117.08 | 293695 |
| 1715294100 | 117.4 | 0.4 | 0.34 | 117.01 | 117.4899 | 116.69 | 278332 |
| 1715207700 | 117 | -0.13 | -0.11 | 116.41 | 117.28 | 116.41 | 290722 |
| 1715121300 | 117.13 | -0.02 | -0.02 | 117.21 | 117.6099 | 116.93 | 259793 |
| 1715034900 | 117.15 | 1.63 | 1.41 | 115.95 | 117.15 | 115.86 | 356350 |
| 1714775700 | 115.52 | 2.05 | 1.81 | 115.4 | 115.8 | 114.9 | 327009 |
| 1714689300 | 113.47 | 1.46 | 1.30 | 113.06 | 113.65 | 111.92 | 299583 |
| 1714602900 | 112.01 | -0.5 | -0.44 | 112.58 | 114.2099 | 111.7842 | 338851 |
| 1714516500 | 112.51 | -2.17 | -1.89 | 114.47 | 114.86 | 112.51 | 308168 |
| 1714430100 | 114.68 | 0.3 | 0.26 | 115 | 115.04 | 113.9515 | 270777 |
| 1714170900 | 114.38 | 2.06 | 1.83 | 113.92 | 114.84 | 113.55 | 327523 |
| 1714084500 | 112.32 | -0.51 | -0.45 | 110.58 | 112.48 | 110.23 | 330172 |
| 1713998100 | 112.83 | -0.03 | -0.03 | 113.66 | 113.8699 | 112.34 | 327137 |
| 1713911700 | 112.86 | 1.73 | 1.56 | 111.8 | 113.01 | 111.57 | 403584 |
| 1713825300 | 111.13 | 1.15 | 1.05 | 110.76 | 111.8 | 109.92 | 382306 |
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
