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 | -7.98 | -6.36363636364 | 125.4 | 126.37 | 114.63 | 1322541 | 119.2172609 | CS |
| 4 | 1.13 | 0.971708659386 | 116.29 | 130.14 | 114.63 | 911229 | 121.32100228 | CS |
| 12 | -4.46 | -3.65933705284 | 121.88 | 130.14 | 112.68 | 809661 | 119.27799564 | CS |
| 26 | -7.28 | -5.83801122694 | 124.7 | 130.14 | 111.19 | 917190 | 120.59661716 | CS |
| 52 | -9.23 | -7.28780102645 | 126.65 | 135.445 | 90.73 | 1032626 | 115.78187303 | CS |
| 156 | -82.6 | -41.295870413 | 200.02 | 224.95 | 90.73 | 959996 | 144.15439988 | CS |
| 260 | -26.48 | -18.4016678249 | 143.9 | 224.95 | 90.73 | 918747 | 151.06686657 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 117.42 | -1.5 | -1.26 | 117.43 | 118.38 | 116.47 | 735095 |
| 1722033600 | 118.92 | 2.91 | 2.51 | 117.16 | 119.65 | 117.0001 | 920080 |
| 1721947200 | 116.01 | 0.44 | 0.38 | 115.16 | 116.88 | 114.66 | 1311233 |
| 1721860800 | 115.57 | -5.84 | -4.81 | 120.455 | 120.55 | 115.57 | 1554412 |
| 1721774400 | 121.41 | -4.32 | -3.44 | 125.2 | 125.3 | 119.32 | 1864598 |
| 1721688000 | 125.73 | 0.52 | 0.42 | 125.4 | 126.37 | 124.31 | 558488 |
| 1721428800 | 125.21 | -1.11 | -0.88 | 125.79 | 126.55 | 124.17 | 877459 |
| 1721342400 | 126.32 | -2.76 | -2.14 | 128.38999 | 130.13999 | 126.18 | 702875 |
| 1721256000 | 129.08 | 1.49 | 1.17 | 127.89 | 129.195 | 127.1 | 717553 |
| 1721169600 | 127.59 | 0.53 | 0.42 | 128.47999 | 128.805 | 127.19 | 687765 |
| 1721083200 | 127.06 | 1.04 | 0.83 | 126.05 | 127.41 | 125.22 | 674713 |
| 1720824000 | 126.02 | 1.19 | 0.95 | 126.26 | 128.8269 | 125.801 | 1566889 |
| 1720737600 | 124.83 | 7.89 | 6.75 | 119.93 | 125.09 | 119.5 | 1359858 |
| 1720651200 | 116.94 | 0.9 | 0.78 | 116.49 | 117 | 115.42 | 640054 |
| 1720564800 | 116.04 | -0.61 | -0.52 | 116.41 | 116.705 | 115.11 | 599782 |
| 1720478400 | 116.65 | -0.15 | -0.13 | 117.1 | 117.79 | 115.85 | 428849 |
| 1720219200 | 116.8 | -0.29 | -0.25 | 117.22 | 118.0629 | 116.335 | 534373 |
| 1720040640 | 117.09 | 0.03 | 0.03 | 117.27 | 118.72 | 117.09 | 373080 |
| 1719960000 | 117.06 | 1.25 | 1.08 | 116.25 | 117.18 | 115.66 | 731731 |
| 1719873600 | 115.81 | -1.16 | -0.99 | 116.29 | 117.69 | 114.8 | 742143 |
| 1719614400 | 116.97 | 0.58 | 0.50 | 115.76 | 117.1 | 115.03 | 1097258 |
| 1719528000 | 116.39 | 0.71 | 0.61 | 115.61 | 116.42 | 114.67 | 562498 |
| 1719441600 | 115.68 | -0.59 | -0.51 | 115.37 | 116.36 | 115.14 | 588546 |
| 1719355200 | 116.27 | -1.76 | -1.49 | 117.67 | 118.47 | 115 | 702056 |
| 1719268800 | 118.03 | 1.47 | 1.26 | 117 | 118.69 | 116.43 | 840923 |
| 1719009600 | 116.56 | 1.22 | 1.06 | 115.67 | 116.66 | 115.185 | 1940103 |
| 1718923200 | 115.34 | -0.33 | -0.29 | 115.21 | 116.215 | 114.77 | 758201 |
| 1718750400 | 115.67 | 0.5 | 0.43 | 115.37 | 116.235 | 114.63 | 667174 |
| 1718664000 | 115.17 | -1.15 | -0.99 | 115.7 | 116.4 | 114.69 | 778858 |
| 1718404800 | 116.32 | -0.76 | -0.65 | 116.21 | 117.39 | 115.63 | 494778 |
| 1718318400 | 117.08 | 1.35 | 1.17 | 116.1 | 118.2 | 115.02 | 616590 |
| 1718232000 | 115.73 | 2.17 | 1.91 | 118.61 | 119.33 | 115.31 | 909191 |
| 1718145600 | 113.56 | -0.36 | -0.32 | 113.5 | 114.58 | 113.42 | 859067 |
| 1718059200 | 113.92 | -0.57 | -0.50 | 113.85 | 115.105 | 112.77 | 781707 |
| 1717800000 | 114.49 | -1.92 | -1.65 | 113.64 | 115.7 | 113.36 | 944019 |
| 1717713600 | 116.41 | 0.09 | 0.08 | 115.18 | 116.985 | 114.55 | 703367 |
| 1717627200 | 116.32 | -1.19 | -1.01 | 117.65 | 117.7359 | 115.83 | 782205 |
| 1717540800 | 117.51 | -0.16 | -0.14 | 117.03 | 118.86 | 117.03 | 888111 |
| 1717454400 | 117.67 | -1.33 | -1.12 | 119.52 | 119.52 | 117.13 | 1318246 |
| 1717195200 | 119 | 2.7 | 2.32 | 117.31 | 119.07 | 116.33 | 2160639 |
| 1717108800 | 116.3 | 1.05 | 0.91 | 116.3 | 117.21 | 115.5615 | 839535 |
| 1717022400 | 115.25 | -1.72 | -1.47 | 115.08 | 115.49 | 113.78 | 683478 |
| 1716936000 | 116.97 | -1.43 | -1.21 | 119.2 | 119.9999 | 116.86 | 751460 |
| 1716590400 | 118.4 | -0.19 | -0.16 | 119.21 | 120 | 118.21 | 485737 |
| 1716504000 | 118.59 | -4.19 | -3.41 | 122.13 | 122.63 | 118.13 | 685169 |
| 1716417600 | 122.78 | -0.71 | -0.57 | 123.12 | 124.445 | 122.14 | 573690 |
| 1716331200 | 123.49 | -0.22 | -0.18 | 123.04 | 124.26 | 122.84 | 484408 |
| 1716244800 | 123.71 | -0.46 | -0.37 | 124.17 | 124.45 | 123.4 | 380779 |
| 1715985600 | 124.17 | 0.11 | 0.09 | 124.59 | 124.6499 | 123.08 | 486598 |
| 1715899200 | 124.06 | -1.11 | -0.89 | 125.17 | 125.705 | 124 | 771462 |
| 1715812800 | 125.17 | 1.15 | 0.93 | 126.81 | 127.17 | 124.96 | 745503 |
| 1715726400 | 124.02 | 3.3 | 2.73 | 122.25 | 124.325 | 122.05 | 690532 |
| 1715640000 | 120.72 | -0.87 | -0.72 | 122.55 | 122.64 | 120.025 | 407286 |
| 1715380800 | 121.59 | 1.05 | 0.87 | 121.22 | 122.03 | 120.66 | 550715 |
| 1715294400 | 120.54 | 2.44 | 2.07 | 118.63 | 121.255 | 118.48 | 428491 |
| 1715208000 | 118.1 | -1.61 | -1.34 | 118.67 | 118.96 | 117.58 | 515019 |
| 1715121600 | 119.71 | -0.16 | -0.13 | 121.3 | 121.56 | 119.16 | 663620 |
| 1715035200 | 119.87 | -0.64 | -0.53 | 121.88 | 122.08 | 119.235 | 510285 |
| 1714776000 | 120.51 | 2.34 | 1.98 | 120.9 | 122.3 | 119.43 | 705028 |
| 1714689600 | 118.17 | 1.38 | 1.18 | 118.36 | 118.36 | 116.165 | 815461 |
| 1714603200 | 116.79 | 0.92 | 0.79 | 115.63 | 120.01 | 115 | 770096 |
| 1714516800 | 115.87 | -3.28 | -2.75 | 117.91 | 118.64 | 115.75 | 1054156 |
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
