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 | 3.67 | 3.12953014411 | 117.27 | 121.67 | 114.17 | 143806 | 117.78637082 | SP |
| 4 | 15.38 | 14.5699128458 | 105.56 | 121.67 | 105.16 | 138377 | 114.37716678 | SP |
| 12 | 23.23 | 23.7744345512 | 97.71 | 121.67 | 92.96 | 135772 | 105.41330396 | SP |
| 26 | 24.43 | 25.3134390219 | 96.51 | 121.67 | 83.45 | 128648 | 99.29658601 | SP |
| 52 | 40.72 | 50.7604088756 | 80.22 | 121.67 | 79.7603 | 149194 | 94.48269749 | SP |
| 156 | 5.31 | 4.59223384935 | 115.63 | 121.67 | 54.5 | 313805 | 77.91302587 | SP |
| 260 | 61.04 | 101.903171953 | 59.9 | 121.67 | 45 | 354804 | 79.78119284 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 120.94 | 3.32 | 2.82 | 119.44 | 121.67 | 119.03 | 195069 |
| 1732145700 | 117.62 | 0.65 | 0.56 | 117.71 | 117.9 | 116.04 | 191845 |
| 1732059300 | 116.97 | 1.41 | 1.22 | 114.17 | 117.06 | 114.17 | 103258 |
| 1731972900 | 115.56 | -0.02 | -0.02 | 116.08 | 116.28 | 115.1663 | 93493 |
| 1731713700 | 115.58 | -2.61 | -2.21 | 116.905 | 116.905 | 114.94 | 121907 |
| 1731627300 | 118.19 | -1.75 | -1.46 | 119.945 | 119.945 | 118.18 | 193986 |
| 1731540900 | 119.94 | 0.61 | 0.51 | 120 | 121.59 | 119.79 | 228972 |
| 1731454500 | 119.33 | 0.06 | 0.05 | 118.86 | 119.92 | 118.83 | 123207 |
| 1731368100 | 119.27 | 1.59 | 1.35 | 118.53 | 119.38 | 117.7712 | 134358 |
| 1731108900 | 117.68 | 0.35 | 0.30 | 116.66 | 117.81 | 116.3 | 106728 |
| 1731022500 | 117.33 | 3.76 | 3.31 | 115.65 | 117.55 | 115.65 | 212716 |
| 1730936100 | 113.57 | 4.86 | 4.47 | 111.225 | 113.615 | 111.225 | 140949 |
| 1730849700 | 108.71 | 1.68 | 1.57 | 107.5 | 108.82 | 107.35 | 87801 |
| 1730763300 | 107.03 | -0.34 | -0.32 | 107.02 | 107.57 | 106.445 | 271800 |
| 1730500500 | 107.37 | 2.07 | 1.97 | 106.61 | 108.03 | 106.21 | 78998 |
| 1730414100 | 105.3 | -1.75 | -1.63 | 106.63 | 107.05 | 105.25 | 67813 |
| 1730327700 | 107.05 | 0.02 | 0.02 | 107.53 | 108.14 | 106.94 | 167307 |
| 1730241300 | 107.03 | 1.42 | 1.34 | 105.35 | 107.12 | 105.35 | 67130 |
| 1730154900 | 105.61 | 0.33 | 0.31 | 106.22 | 106.3347 | 105.6 | 63571 |
| 1729895700 | 105.28 | 0.3 | 0.29 | 105.56 | 106.56 | 105.16 | 65136 |
| 1729809300 | 104.98 | 0.78 | 0.75 | 104.66 | 105.34 | 104.51 | 115644 |
| 1729722900 | 104.2 | -1.27 | -1.20 | 105.09 | 105.37 | 103.61 | 62214 |
| 1729636500 | 105.47 | -1.25 | -1.17 | 106.16 | 106.29 | 105.32 | 118989 |
| 1729550100 | 106.72 | -0.12 | -0.11 | 107 | 107.7351 | 106 | 83189 |
| 1729290900 | 106.84 | 0.52 | 0.49 | 106.65 | 107.17 | 106.45 | 181676 |
| 1729204500 | 106.32 | 0.39 | 0.37 | 106.66 | 106.66 | 105.6201 | 105740 |
| 1729118100 | 105.93 | 0.13 | 0.12 | 105.94 | 106 | 105.03 | 149051 |
| 1729031700 | 105.8 | -0.79 | -0.74 | 106.58 | 106.88 | 105.55 | 182481 |
| 1728945300 | 106.59 | 0.24 | 0.23 | 106.67 | 107.05 | 106.1256 | 99013 |
| 1728686100 | 106.35 | 0.59 | 0.56 | 105.8 | 106.75 | 105.67 | 88278 |
| 1728599700 | 105.76 | 1.24 | 1.19 | 104.1443 | 105.85 | 104.1443 | 101697 |
| 1728513300 | 104.52 | 1.71 | 1.66 | 102.7 | 104.7 | 102.7 | 268920 |
| 1728426900 | 102.81 | 1.3 | 1.28 | 101.91 | 102.85 | 101.91 | 72646 |
| 1728340500 | 101.51 | -1.68 | -1.63 | 102.65 | 102.86 | 101.34 | 97409 |
| 1728081300 | 103.19 | 2.45 | 2.43 | 102.23 | 103.2 | 101.61 | 92608 |
| 1727994900 | 100.74 | -0.14 | -0.14 | 100.57 | 101.1254 | 100.1701 | 70009 |
| 1727908500 | 100.88 | 0.9 | 0.90 | 100.02 | 101.06 | 99.605 | 64888 |
| 1727822100 | 99.98 | -2.28 | -2.23 | 102.18 | 102.26 | 99.5 | 103857 |
| 1727735520 | 102.26 | 0.18 | 0.18 | 101.64 | 102.4 | 101.2761 | 72289 |
| 1727476500 | 102.08 | -0.4 | -0.39 | 102.51 | 102.695 | 101.94 | 150138 |
| 1727390100 | 102.48 | 0.52 | 0.51 | 103.17 | 103.17 | 101.435 | 96366 |
| 1727303700 | 101.96 | -0.39 | -0.38 | 101.99 | 102.51 | 101.78 | 69630 |
| 1727217300 | 102.35 | 0.14 | 0.14 | 102.5 | 102.7257 | 101.62 | 67408 |
| 1727130900 | 102.21 | 0.41 | 0.40 | 102 | 102.235 | 101.46 | 75064 |
| 1726871700 | 101.8 | 0.43 | 0.42 | 100.9 | 101.8 | 100.67 | 290097 |
| 1726785300 | 101.37 | 2.28 | 2.30 | 101.33 | 101.6 | 100.61 | 153669 |
| 1726698900 | 99.09 | -0.24 | -0.24 | 99.41 | 100.47 | 98.55 | 124371 |
| 1726612500 | 99.33 | -0.03 | -0.03 | 99.86 | 100.24 | 98.935 | 132107 |
| 1726526100 | 99.36 | 0.93 | 0.94 | 98.22 | 99.45 | 98.22 | 211505 |
| 1726266900 | 98.43 | 0.71 | 0.73 | 98.21 | 99.0574 | 98.19 | 148963 |
| 1726180500 | 97.72 | 1.37 | 1.42 | 96.74 | 98.09 | 96.44 | 99260 |
| 1726094100 | 96.35 | 1.77 | 1.87 | 94.6 | 96.47 | 93.48 | 158507 |
| 1726007700 | 94.58 | 0.42 | 0.45 | 94.95 | 95 | 93.72 | 732241 |
| 1725921300 | 94.16 | 0.69 | 0.74 | 94.23 | 94.94 | 93.785 | 99755 |
| 1725662100 | 93.47 | -1.95 | -2.04 | 95.9 | 95.9 | 92.96 | 82180 |
| 1725575700 | 95.42 | 0.04 | 0.04 | 95.33 | 95.82 | 94.57 | 79053 |
| 1725489300 | 95.38 | 0.35 | 0.37 | 94.15 | 95.83 | 94.07 | 135824 |
| 1725402900 | 95.03 | -2.9 | -2.96 | 97.56 | 97.96 | 94.65 | 80568 |
| 1725057300 | 97.93 | 1.15 | 1.19 | 97.71 | 98.02 | 97.03 | 64379 |
| 1724970900 | 96.78 | 1.07 | 1.12 | 96.14 | 97.86 | 96.14 | 121179 |
| 1724884500 | 95.71 | -1.26 | -1.30 | 96.59 | 96.99 | 95.1025 | 119942 |
| 1724798100 | 96.97 | -0.65 | -0.67 | 96.65 | 97.45 | 96.2884 | 111986 |
| 1724711700 | 97.62 | -0.27 | -0.28 | 97.97 | 98.44 | 97.4641 | 103229 |
| 1724452500 | 97.89 | 1.32 | 1.37 | 97.52 | 98.22 | 97.12 | 85629 |
| 1724366100 | 96.57 | -1.61 | -1.64 | 98.3 | 98.5 | 96.42 | 65669 |
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
