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 | -1.62 | -1.32244897959 | 122.5 | 124.37 | 120.62 | 336510 | 122.56435613 | CS |
| 4 | 3.88 | 3.31623931624 | 117 | 124.37 | 113.23 | 378033 | 118.01533936 | CS |
| 12 | -8.15 | -6.31636053631 | 129.03 | 138.275 | 112 | 341004 | 121.82285302 | CS |
| 26 | -21.71 | -15.225471632 | 142.59 | 145.17 | 112 | 339187 | 125.54556753 | CS |
| 52 | -21.71 | -15.225471632 | 142.59 | 145.17 | 112 | 339187 | 125.54556753 | CS |
| 156 | -21.71 | -15.225471632 | 142.59 | 145.17 | 112 | 339187 | 125.54556753 | CS |
| 260 | -21.71 | -15.225471632 | 142.59 | 145.17 | 112 | 339187 | 125.54556753 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 120.88 | -2.94 | -2.37 | 123.71 | 123.97 | 120.75 | 406239 |
| 1721774100 | 123.82 | 0.95 | 0.77 | 122.73 | 124.37 | 122.38 | 275794 |
| 1721687700 | 122.87 | 1.97 | 1.63 | 120.62 | 122.97 | 120.62 | 275972 |
| 1721428500 | 120.9 | -0.99 | -0.81 | 121.875 | 122.84 | 120.76 | 326826 |
| 1721342100 | 121.89 | -1.84 | -1.49 | 123.73 | 123.73 | 121.78 | 370598 |
| 1721255700 | 123.73 | 0.73 | 0.60 | 122.5 | 124.195 | 122.5 | 333568 |
| 1721169300 | 122.995 | 4.63 | 3.91 | 119.48 | 123.01 | 119.48 | 356777 |
| 1721082900 | 118.37 | 0.63 | 0.54 | 117.68 | 120.135 | 117.68 | 929729 |
| 1720823700 | 117.74 | 1.35 | 1.16 | 117.38 | 118.885 | 116.8802 | 326245 |
| 1720737300 | 116.39 | 2.42 | 2.12 | 115.18 | 116.51 | 114.99 | 257449 |
| 1720650900 | 113.97 | 0.57 | 0.50 | 113.57 | 114.4483 | 113.49 | 324682 |
| 1720564500 | 113.4 | -1.07 | -0.93 | 114.42 | 114.47 | 113.23 | 409411 |
| 1720478100 | 114.47 | 0.22 | 0.19 | 115.06 | 116.34 | 114.33 | 460691 |
| 1720218900 | 114.25 | -2.07 | -1.78 | 116.53 | 116.57 | 113.68 | 744689 |
| 1720040640 | 116.32 | -0.14 | -0.12 | 117.02 | 117.33 | 116.11 | 226040 |
| 1719959700 | 116.46 | 0.69 | 0.60 | 115.93 | 116.56 | 115.69 | 209350 |
| 1719873300 | 115.77 | -1.78 | -1.51 | 117.81 | 117.99 | 115.74 | 284403 |
| 1719614100 | 117.55 | 0.39 | 0.33 | 118 | 118.6625 | 116.75 | 559658 |
| 1719527700 | 117.16 | -0.86 | -0.73 | 118.82 | 118.83 | 116.83 | 309781 |
| 1719441300 | 118.02 | 0.39 | 0.33 | 117 | 118.6 | 116.54 | 282402 |
| 1719354900 | 117.63 | 0.54 | 0.46 | 117.09 | 118.25 | 115.81 | 356358 |
| 1719268500 | 117.09 | -0.22 | -0.19 | 117.46 | 118.44 | 117.02 | 325417 |
| 1719009300 | 117.31 | 1.32 | 1.14 | 116.4 | 117.35 | 115.55 | 1397158 |
| 1718922900 | 115.99 | 0.78 | 0.68 | 114.93 | 116.6825 | 114.23 | 335945 |
| 1718750100 | 115.21 | 0.14 | 0.12 | 114.7 | 115.61 | 114.36 | 284310 |
| 1718663700 | 115.07 | 1.57 | 1.38 | 112.77 | 115.12 | 112.35 | 391157 |
| 1718404500 | 113.5 | -1.56 | -1.36 | 113.59 | 114.75 | 112 | 301176 |
| 1718318100 | 115.06 | -1.68 | -1.44 | 116.25 | 116.86 | 114.71 | 230457 |
| 1718231700 | 116.74 | -0.2 | -0.17 | 117.87 | 118.44 | 116.595 | 306358 |
| 1718145300 | 116.94 | 1.31 | 1.13 | 116.76 | 117.17 | 115.815 | 373886 |
| 1718058900 | 115.63 | -0.07 | -0.06 | 114.85 | 116.515 | 114.8235 | 251506 |
| 1717799700 | 115.7 | -1.1 | -0.94 | 115.75 | 116.99 | 115.245 | 292757 |
| 1717713300 | 116.8 | -1.29 | -1.09 | 117.7 | 119.3799 | 115.89 | 378254 |
| 1717626900 | 118.09 | 0.87 | 0.74 | 117.05 | 118.845 | 116.36 | 379714 |
| 1717540500 | 117.22 | -1.59 | -1.33 | 115.83 | 119.47 | 115.68 | 580887 |
| 1717454100 | 118.805 | -15.85 | -11.77 | 130.01 | 131.94999 | 117.0801 | 1192071 |
| 1717194900 | 134.65 | 1.55 | 1.16 | 133.78 | 134.75 | 132.97999 | 429789 |
| 1717108500 | 133.1 | 0.41 | 0.31 | 133.09 | 133.805 | 132.6 | 279273 |
| 1717022100 | 132.69 | -2.38 | -1.76 | 134.41999 | 135.035 | 131.96 | 267121 |
| 1716935700 | 135.07 | -2.56 | -1.86 | 137.13999 | 137.195 | 134.81 | 196458 |
| 1716590100 | 137.63 | 0.92 | 0.67 | 137.52 | 138.275 | 136.845 | 159068 |
| 1716503700 | 136.71 | -0.58 | -0.42 | 137.72 | 138 | 136.58 | 142053 |
| 1716417300 | 137.29 | -0.15 | -0.11 | 136.96 | 137.4 | 136.065 | 212528 |
| 1716330900 | 137.44 | 0.24 | 0.17 | 137.33 | 137.63999 | 136.63999 | 119566 |
| 1716244500 | 137.19999 | 0.45 | 0.33 | 136.91 | 137.85 | 135.99 | 173099 |
| 1715985300 | 136.75 | 0.07 | 0.05 | 136.62 | 137.04499 | 134.94 | 242633 |
| 1715898900 | 136.68 | 0.86 | 0.63 | 135.77 | 137.15 | 135.3801 | 215278 |
| 1715812500 | 135.82 | 0.82 | 0.61 | 135.79 | 136.51 | 135.38 | 223261 |
| 1715726100 | 135 | 0.62 | 0.46 | 134.52 | 135.16999 | 133.77 | 257951 |
| 1715639700 | 134.38 | -0.71 | -0.53 | 135.5 | 136.245 | 134.27 | 188175 |
| 1715380500 | 135.09 | -0.66 | -0.49 | 136.25 | 136.375 | 134.46 | 194505 |
| 1715294100 | 135.75 | 2.05 | 1.53 | 134.58 | 135.82 | 133.77 | 156569 |
| 1715207700 | 133.69999 | -0.97 | -0.72 | 134.66999 | 135.4875 | 132.7701 | 233490 |
| 1715121300 | 134.66999 | 0.85 | 0.64 | 134 | 135.66 | 133.45429 | 328902 |
| 1715034900 | 133.82 | 2.27 | 1.73 | 132.07 | 133.9 | 131.89009 | 199035 |
| 1714775700 | 131.55 | 1.71 | 1.32 | 130.66999 | 131.63 | 129.97999 | 199737 |
| 1714689300 | 129.84 | 0.88 | 0.68 | 129.8 | 130.65 | 128.78 | 224702 |
| 1714602900 | 128.96 | 0.26 | 0.20 | 129.03 | 130.38 | 128.125 | 266409 |
| 1714516500 | 128.69999 | -1.42 | -1.09 | 129.8 | 130.27099 | 128.53 | 276782 |
| 1714430100 | 130.12 | 0.65 | 0.50 | 129.57 | 131.82 | 129.57 | 212394 |
| 1714170900 | 129.47 | 0.35 | 0.27 | 129.09 | 130.59 | 128.51 | 230722 |
| 1714084500 | 129.12 | 0.65 | 0.51 | 128.01 | 130.12 | 127.625 | 261751 |
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
