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 | -0.86 | -0.718883223272 | 119.63 | 120.76 | 117.4001 | 1379437 | 118.5961461 | CS |
| 4 | 5.54 | 4.8926962819 | 113.23 | 121.95 | 108.92 | 1396233 | 115.00679533 | CS |
| 12 | 8.78 | 7.98254386762 | 109.99 | 121.95 | 101 | 1219312 | 110.25099584 | CS |
| 26 | 3.44 | 2.98274516605 | 115.33 | 121.95 | 100.49 | 1127224 | 112.09947699 | CS |
| 52 | 21.48 | 22.0783225409 | 97.29 | 122.27 | 96.46 | 1290309 | 110.60040675 | CS |
| 156 | -98.52 | -45.3403285931 | 217.29 | 218.42 | 87.43 | 1504144 | 119.77368505 | CS |
| 260 | -2.93 | -2.40755957272 | 121.7 | 224.555 | 82.51 | 1362090 | 129.5950856 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 118.77 | -1.03 | -0.86 | 120.26 | 120.65 | 118.42 | 1265635 |
| 1731627300 | 119.8 | 1.31 | 1.11 | 118.715 | 120.76 | 118.2601 | 2263788 |
| 1731540900 | 118.49 | 0.42 | 0.36 | 118.17 | 120.18 | 118.17 | 1096230 |
| 1731454500 | 118.07 | 0.14 | 0.12 | 117.73 | 119.42 | 117.4001 | 1225519 |
| 1731368100 | 117.93 | 0.31 | 0.26 | 119.2 | 119.325 | 117.8225 | 943225 |
| 1731108900 | 117.62 | -2.44 | -2.03 | 119.63 | 119.69 | 117.48 | 1368424 |
| 1731022500 | 120.06 | -1.25 | -1.03 | 120.41 | 121.04 | 119.59 | 1336708 |
| 1730936100 | 121.31 | 6.79 | 5.93 | 121.315 | 121.95 | 119.55 | 2517861 |
| 1730849700 | 114.52 | 2.03 | 1.80 | 112.49 | 114.55 | 111.77 | 1146097 |
| 1730763300 | 112.49 | 0.43 | 0.38 | 111.98 | 114.8349 | 111.12 | 1919720 |
| 1730500500 | 112.06 | 2.2 | 2.00 | 109.12 | 113.2 | 108.92 | 1732790 |
| 1730414100 | 109.86 | -1.95 | -1.74 | 110.58 | 111.43 | 109.27 | 2552980 |
| 1730327700 | 111.81 | -0.57 | -0.51 | 112.035 | 113.83 | 111.71 | 1120303 |
| 1730241300 | 112.38 | -0.02 | -0.02 | 111.82 | 112.625 | 111.35 | 1056745 |
| 1730154900 | 112.4 | 1.07 | 0.96 | 112.49 | 112.73 | 111.745 | 926596 |
| 1729895700 | 111.33 | -0.68 | -0.61 | 112.37 | 113.02 | 111 | 863147 |
| 1729809300 | 112.01 | 2.48 | 2.26 | 110.83 | 112.64 | 110.685 | 1072623 |
| 1729722900 | 109.53 | -3.39 | -3.00 | 112.56 | 112.95 | 109.05 | 1332042 |
| 1729636500 | 112.92 | -1.09 | -0.96 | 113.86 | 114.015 | 112.91 | 652221 |
| 1729550100 | 114.01 | -1.62 | -1.40 | 114.97 | 115.005 | 113.795 | 1032575 |
| 1729290900 | 115.63 | 2.42 | 2.14 | 113.23 | 115.97 | 112.88 | 1765057 |
| 1729204500 | 113.21 | 1.63 | 1.46 | 112.28 | 113.3 | 111.38 | 1674922 |
| 1729118100 | 111.58 | 2.12 | 1.94 | 109.97 | 111.68 | 109.97 | 1307116 |
| 1729031700 | 109.46 | -0.22 | -0.20 | 110.07 | 111.265 | 109.31 | 898870 |
| 1728945300 | 109.68 | 0.7 | 0.64 | 109.01 | 109.76 | 108.205 | 910979 |
| 1728686100 | 108.98 | 0.98 | 0.91 | 108.16 | 110.44 | 108.16 | 1060584 |
| 1728599700 | 108 | 0.58 | 0.54 | 107.28 | 108.29 | 106.43 | 1147922 |
| 1728513300 | 107.42 | 0.82 | 0.77 | 106.44 | 107.52 | 106 | 1292922 |
| 1728426900 | 106.6 | -0.03 | -0.03 | 106.72 | 107.18 | 106.21 | 764610 |
| 1728340500 | 106.63 | -1.84 | -1.70 | 108.2 | 108.29 | 106.14 | 1062472 |
| 1728081300 | 108.47 | 1.99 | 1.87 | 107.94 | 108.56 | 106.972 | 732943 |
| 1727994900 | 106.48 | -0.86 | -0.80 | 107 | 107 | 105.775 | 948083 |
| 1727908500 | 107.34 | 0.23 | 0.21 | 107.14 | 108.1263 | 107.01 | 639949 |
| 1727822100 | 107.11 | -1.82 | -1.67 | 108.27 | 108.64 | 106.7 | 924785 |
| 1727735520 | 108.93 | -0.58 | -0.53 | 109.25 | 109.25 | 107.88 | 958703 |
| 1727476500 | 109.51 | 0.13 | 0.12 | 110.32 | 110.32 | 109.255 | 854019 |
| 1727390100 | 109.38 | 1.92 | 1.79 | 109.01 | 109.85 | 108.51 | 1236696 |
| 1727303700 | 107.46 | -2.01 | -1.84 | 109.65 | 109.79 | 107.34 | 1050637 |
| 1727217300 | 109.47 | 1.38 | 1.27 | 108.61 | 109.65 | 108.08 | 861368 |
| 1727130900 | 108.095 | -0.2 | -0.18 | 108.63 | 109.2616 | 107.76 | 907918 |
| 1726871700 | 108.29 | -2.26 | -2.04 | 110.46 | 110.55 | 107.5 | 2665394 |
| 1726785300 | 110.55 | 2.42 | 2.24 | 110.02 | 111.04 | 109.505 | 1109140 |
| 1726698900 | 108.13 | 0.21 | 0.19 | 108.15 | 109.91 | 107.9014 | 858825 |
| 1726612500 | 107.92 | 2.06 | 1.94 | 106.33 | 108.15 | 106.33 | 1081594 |
| 1726526100 | 105.865 | 1.3 | 1.25 | 104.9 | 106.14 | 104.46 | 1284941 |
| 1726266900 | 104.56 | -0.31 | -0.30 | 104.39 | 105.065 | 104.3 | 1128878 |
| 1726180500 | 104.87 | 0.76 | 0.73 | 103.76 | 105.085 | 102.63 | 1343628 |
| 1726094100 | 104.11 | 0.37 | 0.36 | 103.48 | 104.26 | 101.36 | 1381547 |
| 1726007700 | 103.74 | 0.2 | 0.19 | 103.73 | 103.81 | 102.03 | 1063448 |
| 1725921300 | 103.54 | 1.85 | 1.82 | 102.93 | 103.825 | 102.2225 | 1222258 |
| 1725662100 | 101.69 | -2.43 | -2.33 | 105.3 | 105.3 | 101 | 1281164 |
| 1725575700 | 104.12 | -0.5 | -0.48 | 104.245 | 105.08 | 103.2801 | 757218 |
| 1725489300 | 104.62 | 0.14 | 0.13 | 104.15 | 105.2 | 103.86 | 1077751 |
| 1725402900 | 104.48 | -1.56 | -1.47 | 105.31 | 106.08 | 104.11 | 1398228 |
| 1725057300 | 106.04 | 1.08 | 1.03 | 105.53 | 106.2 | 104.3475 | 1832003 |
| 1724970900 | 104.96 | -2.55 | -2.37 | 108.41 | 109.3 | 104.81 | 2070335 |
| 1724884500 | 107.51 | -0.39 | -0.36 | 107.62 | 108.65 | 107.07 | 750685 |
| 1724798100 | 107.9 | -1.38 | -1.26 | 108.81 | 109.02 | 107.62 | 784513 |
| 1724711700 | 109.28 | -0.34 | -0.31 | 110.6 | 110.83 | 108.81 | 955448 |
| 1724452500 | 109.62 | 0.39 | 0.36 | 109.99 | 111.19 | 109.31 | 732283 |
| 1724366100 | 109.23 | -0.32 | -0.29 | 109.71 | 109.91 | 108.66 | 704468 |
| 1724279700 | 109.55 | 1.04 | 0.96 | 108.62 | 109.71 | 107.58 | 671829 |
| 1724193300 | 108.51 | -0.9 | -0.82 | 109.19 | 109.5 | 108.408 | 627184 |
| 1724106900 | 109.41 | 0.63 | 0.58 | 108.86 | 109.55 | 107.74 | 790012 |
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
