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 | -1.16 | -1.00146766813 | 115.83 | 116.97 | 113.27 | 500759 | 115.42776193 | CS |
| 4 | -2.48 | -2.11694408878 | 117.15 | 122.375 | 113.27 | 798559 | 116.7888669 | CS |
| 12 | -10.78 | -8.59306496612 | 125.45 | 128.975 | 113.27 | 653477 | 120.75501495 | CS |
| 26 | -7.98 | -6.50631879331 | 122.65 | 136.91 | 113.27 | 689525 | 125.26749609 | CS |
| 52 | -4.56 | -3.82454080349 | 119.23 | 136.91 | 95.94 | 741541 | 117.45573462 | CS |
| 156 | -24.82 | -17.7933902072 | 139.49 | 148.79 | 87.33 | 733212 | 115.55436434 | CS |
| 260 | 4.81 | 4.37829965411 | 109.86 | 148.79 | 77.37 | 727239 | 113.94555037 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 114.67 | -0.37 | -0.32 | 114.67 | 115.37 | 114.035 | 277145 |
| 1720478400 | 115.04 | 0.09 | 0.08 | 115.5 | 116.2 | 114.49 | 442681 |
| 1720219200 | 114.95 | -0.74 | -0.64 | 115.54 | 115.54 | 113.27 | 680159 |
| 1720040640 | 115.69 | -0.42 | -0.36 | 116.31 | 116.97 | 115.3801 | 247369 |
| 1719960000 | 116.11 | 0.37 | 0.32 | 115.83 | 116.49 | 115.33 | 632828 |
| 1719873600 | 115.74 | -2.41 | -2.04 | 118.54 | 118.795 | 115.37 | 635838 |
| 1719614400 | 118.15 | 1.83 | 1.57 | 116.69 | 118.57 | 116.65 | 2983283 |
| 1719528000 | 116.32 | 1.67 | 1.46 | 115.53 | 116.39 | 114.58 | 545353 |
| 1719441600 | 114.65 | -1.48 | -1.27 | 114.88 | 115.13 | 113.62 | 749486 |
| 1719355200 | 116.13 | -2.26 | -1.91 | 117.6 | 118.31 | 115.13 | 785179 |
| 1719268800 | 118.39 | 2.16 | 1.86 | 117.08 | 120.06 | 116.55 | 825446 |
| 1719009600 | 116.23 | 0.48 | 0.41 | 115.56 | 116.61 | 113.58 | 1513014 |
| 1718923200 | 115.75 | -0.86 | -0.74 | 115.66 | 117.18 | 115.01 | 720688 |
| 1718750400 | 116.61 | 0.38 | 0.33 | 116.21 | 116.77 | 115.75 | 884096 |
| 1718664000 | 116.23 | -0.13 | -0.11 | 116.03 | 117.2195 | 115.465 | 784882 |
| 1718404800 | 116.36 | -2.8 | -2.35 | 116.99 | 117.39 | 115 | 479919 |
| 1718318400 | 119.16 | -0.83 | -0.69 | 119.65 | 119.95 | 117.79 | 460995 |
| 1718232000 | 119.99 | 2.68 | 2.28 | 119.64 | 122.375 | 119.08 | 435901 |
| 1718145600 | 117.31 | -0.18 | -0.15 | 117.15 | 117.87 | 115.72 | 566942 |
| 1718059200 | 117.49 | 0.56 | 0.48 | 116.62 | 118.06 | 116.38 | 533723 |
| 1717800000 | 116.93 | -0.59 | -0.50 | 115.7319 | 117.54 | 115.7319 | 367945 |
| 1717713600 | 117.52 | -0.74 | -0.63 | 118.16 | 119.02 | 116.37 | 507767 |
| 1717627200 | 118.26 | 0.62 | 0.53 | 117.78 | 118.53 | 117.26 | 517787 |
| 1717540800 | 117.64 | -2.86 | -2.37 | 117.44 | 119.1 | 115.9694 | 719864 |
| 1717454400 | 120.5 | -1.32 | -1.08 | 122.51 | 122.51 | 118.755 | 543705 |
| 1717195200 | 121.82 | 1.37 | 1.14 | 120.53 | 122 | 119.77 | 1116985 |
| 1717108800 | 120.45 | 1.06 | 0.89 | 119.91 | 121.215 | 119.855 | 632246 |
| 1717022400 | 119.39 | -1.03 | -0.86 | 119.29 | 119.79 | 118.51 | 397089 |
| 1716936000 | 120.42 | -2.18 | -1.78 | 122 | 122.87 | 119.84 | 291490 |
| 1716590400 | 122.6 | 1.04 | 0.86 | 122.26 | 123.6 | 121.76 | 407752 |
| 1716504000 | 121.56 | -1.51 | -1.23 | 123.41 | 123.45 | 120.4 | 486375 |
| 1716417600 | 123.07 | -0.48 | -0.39 | 123.22 | 123.64 | 122.24 | 519867 |
| 1716331200 | 123.55 | 0.31 | 0.25 | 123 | 124.15 | 121.69 | 628266 |
| 1716244800 | 123.24 | -1.19 | -0.96 | 124.43 | 124.78 | 123.06 | 731707 |
| 1715985600 | 124.43 | -0.96 | -0.77 | 126 | 126.2466 | 124.02 | 507605 |
| 1715899200 | 125.39 | -2.55 | -1.99 | 127.55 | 128.07 | 125.31 | 532263 |
| 1715812800 | 127.94 | 0.6 | 0.47 | 128.32 | 128.975 | 127.81 | 420352 |
| 1715726400 | 127.34 | 1.63 | 1.30 | 126.75 | 127.61 | 126.21 | 490599 |
| 1715640000 | 125.71 | -0.28 | -0.22 | 126.59 | 126.98 | 125.46 | 591566 |
| 1715380800 | 125.99 | 0.32 | 0.25 | 126.04 | 126.86 | 125.33 | 589907 |
| 1715294400 | 125.67 | 1.54 | 1.24 | 124.5 | 125.9 | 123.93 | 668416 |
| 1715208000 | 124.13 | -0.24 | -0.19 | 124 | 124.66 | 123.53 | 591502 |
| 1715121600 | 124.37 | -0.51 | -0.41 | 125.31 | 125.9399 | 124.15 | 612421 |
| 1715035200 | 124.88 | 2 | 1.63 | 123.85 | 124.9901 | 123.03 | 374162 |
| 1714776000 | 122.88 | 0.62 | 0.51 | 124.17 | 125.33 | 122.61 | 603786 |
| 1714689600 | 122.26 | 1.2 | 0.99 | 122.01 | 122.6 | 120.02 | 502624 |
| 1714603200 | 121.06 | -0.5 | -0.41 | 121.87 | 123.67 | 120.29 | 691442 |
| 1714516800 | 121.56 | -3.25 | -2.60 | 124.37 | 124.74 | 121.24 | 665160 |
| 1714430400 | 124.81 | 0.96 | 0.78 | 123.95 | 125.32 | 123.95 | 705010 |
| 1714171200 | 123.85 | -1.02 | -0.82 | 125.08 | 125.98 | 123.43 | 974203 |
| 1714084800 | 124.87 | -1.67 | -1.32 | 126.5 | 127.77 | 123.155 | 925134 |
| 1713998400 | 126.54 | -0.43 | -0.34 | 126.6 | 127.64 | 125.085 | 871191 |
| 1713912000 | 126.97 | 1.55 | 1.24 | 125.7 | 127.59 | 125.68 | 612290 |
| 1713825600 | 125.42 | 0.21 | 0.17 | 125.83 | 126.81 | 124.91 | 704884 |
| 1713566400 | 125.21 | 0.37 | 0.30 | 125.04 | 126.05 | 124.61 | 327989 |
| 1713480000 | 124.84 | -0.94 | -0.75 | 126 | 126.825 | 124.605 | 421033 |
| 1713393600 | 125.78 | -0.6 | -0.47 | 127.61 | 127.65 | 125.6 | 576852 |
| 1713307200 | 126.38 | -0.56 | -0.44 | 125.45 | 127.07 | 125.04 | 511144 |
| 1713220800 | 126.94 | -0.48 | -0.38 | 128.85 | 129.33 | 125.81 | 466297 |
| 1712961600 | 127.42 | -2.33 | -1.80 | 128.6 | 129.91 | 126.77 | 597493 |
| 1712875200 | 129.75 | 0.62 | 0.48 | 129.15 | 129.83 | 128.01 | 470458 |
| 1712788800 | 129.13 | -4.75 | -3.55 | 130.85 | 131.75 | 129.04 | 538301 |
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
