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 | -8.265 | -6.73237486254 | 122.765 | 123.9599 | 112.39 | 421247 | 114.54227342 | CS |
| 4 | -10.16 | -8.15016845821 | 124.66 | 125.66 | 112.39 | 264810 | 119.19385826 | CS |
| 12 | -2.66 | -2.27039945374 | 117.16 | 131.82 | 111.17 | 253853 | 119.74845398 | CS |
| 26 | 18.71 | 19.532310262 | 95.79 | 131.82 | 88.61 | 267517 | 108.94925518 | CS |
| 52 | 36.88 | 47.5135274414 | 77.62 | 131.82 | 71.2 | 266984 | 97.80621118 | CS |
| 156 | 50.86 | 79.9182903834 | 63.64 | 131.82 | 47.89 | 279608 | 79.9872806 | CS |
| 260 | 59.13 | 106.790680874 | 55.37 | 131.82 | 25.54 | 291015 | 64.12601138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 113.49 | -0.25 | -0.22 | 113.39 | 114.45 | 112.39 | 243737 |
| 1734738000 | 113.74 | -0.87 | -0.76 | 113.405 | 115.565 | 113.16 | 962195 |
| 1734651600 | 114.61 | 0.82 | 0.72 | 114.635 | 116.37 | 114.0027 | 309640 |
| 1734565200 | 113.79 | -5.06 | -4.26 | 118.96 | 120.62 | 112.84 | 303747 |
| 1734478800 | 118.85 | -4.65 | -3.77 | 122.765 | 123.9599 | 117.95 | 286915 |
| 1734392400 | 123.5 | 2.5 | 2.07 | 121.87 | 124.35 | 121.87 | 234243 |
| 1734133200 | 121 | -1.84 | -1.50 | 123.35 | 123.35 | 120.03 | 245224 |
| 1734046800 | 122.84 | -0.28 | -0.23 | 123.43 | 123.61 | 120.9 | 231794 |
| 1733960400 | 123.12 | 3.25 | 2.71 | 121.195 | 123.5 | 120.4825 | 327066 |
| 1733874000 | 119.87 | -1.99 | -1.63 | 120.68 | 121.015 | 119.08 | 181954 |
| 1733787600 | 121.86 | -0.53 | -0.43 | 123.255 | 124.87 | 121.51 | 225960 |
| 1733528400 | 122.39 | 0.24 | 0.20 | 122.865 | 123.74 | 120.95 | 222636 |
| 1733442000 | 122.15 | -0.95 | -0.77 | 123.23 | 123.5 | 121.98 | 124652 |
| 1733355600 | 123.1 | 0.39 | 0.32 | 124.07 | 124.89 | 121.94 | 294043 |
| 1733269200 | 122.71 | -1.2 | -0.97 | 123.95 | 124.2386 | 122.465 | 135598 |
| 1733182800 | 123.91 | 1.51 | 1.23 | 121.865 | 124.89 | 121.76 | 162851 |
| 1732917840 | 122.4 | 0.53 | 0.43 | 123.115 | 123.17 | 121.58 | 131097 |
| 1732750800 | 121.87 | -2.06 | -1.66 | 124.43 | 125.66 | 121.56 | 162742 |
| 1732664400 | 123.93 | -1.04 | -0.83 | 124.66 | 124.86 | 123.245 | 245288 |
| 1732578000 | 124.97 | 1.45 | 1.17 | 125.63 | 126.605 | 123.77 | 346992 |
| 1732318800 | 123.52 | 2.88 | 2.39 | 121.125 | 123.81 | 121.125 | 249244 |
| 1732232400 | 120.64 | 1.96 | 1.65 | 119.585 | 122.17 | 119.2209 | 188642 |
| 1732146000 | 118.68 | 0 | 0.00 | 120.14 | 120.34 | 117.705 | 176303 |
| 1732059600 | 118.68 | 0.35 | 0.30 | 117.285 | 118.89 | 117.285 | 139490 |
| 1731973200 | 118.33 | -0.28 | -0.24 | 119.23 | 119.56 | 117.47 | 205180 |
| 1731714000 | 118.61 | -1.2 | -1.00 | 119.36 | 120.3 | 117.53 | 192896 |
| 1731627600 | 119.81 | -1.46 | -1.20 | 121.925 | 122.05 | 119.49 | 192619 |
| 1731541200 | 121.27 | -2.57 | -2.08 | 124.335 | 125.155 | 121.19 | 148622 |
| 1731454800 | 123.84 | -2.77 | -2.19 | 126.59 | 126.85 | 123.195 | 183739 |
| 1731368400 | 126.61 | -0.01 | -0.01 | 128.59 | 128.59 | 124.96 | 226163 |
| 1731109200 | 126.62 | -1.38 | -1.08 | 128.58 | 128.79 | 126.28 | 283898 |
| 1731022800 | 128 | -3.43 | -2.61 | 129.83 | 130.51 | 127.26 | 366500 |
| 1730936400 | 131.43 | 12.93 | 10.91 | 125.5 | 131.82 | 125.5 | 480531 |
| 1730850000 | 118.5 | 2.33 | 2.01 | 115.85 | 118.855 | 115.52 | 230133 |
| 1730763600 | 116.17 | 0.93 | 0.81 | 114.79 | 117.04 | 114.71 | 190311 |
| 1730500800 | 115.24 | 1.37 | 1.20 | 114.03 | 117.7453 | 114.03 | 347125 |
| 1730414400 | 113.87 | -3.81 | -3.24 | 114.406 | 116.83 | 111.17 | 496770 |
| 1730328000 | 117.68 | -1.29 | -1.08 | 118.665 | 120.59 | 117.45 | 275496 |
| 1730241600 | 118.97 | 0.47 | 0.40 | 118.05 | 120.155 | 117.35 | 601366 |
| 1730155200 | 118.5 | 1.95 | 1.67 | 118.27 | 118.79 | 117.545 | 199793 |
| 1729896000 | 116.55 | -0.99 | -0.84 | 118.61 | 119 | 116.17 | 163660 |
| 1729809600 | 117.54 | 0.97 | 0.83 | 116.95 | 118.51 | 116.92 | 213466 |
| 1729723200 | 116.57 | 0.05 | 0.04 | 116.46 | 117.86 | 115.16 | 150156 |
| 1729636800 | 116.52 | -1.36 | -1.15 | 117.15 | 117.655 | 116.415 | 165789 |
| 1729550400 | 117.88 | -2.01 | -1.68 | 119.46 | 120.08 | 117.2875 | 220633 |
| 1729291200 | 119.89 | -2.34 | -1.91 | 122.23 | 122.355 | 119.42 | 187342 |
| 1729204800 | 122.23 | 1.76 | 1.46 | 121.45 | 122.79 | 120.28 | 219986 |
| 1729118400 | 120.47 | 1.8 | 1.52 | 119.43 | 121.96 | 118.83 | 262179 |
| 1729032000 | 118.67 | -3.22 | -2.64 | 121.51 | 123.03 | 118.53 | 289702 |
| 1728945600 | 121.89 | 1.38 | 1.15 | 120.8 | 122.75 | 120.37 | 368228 |
| 1728686400 | 120.51 | 4.23 | 3.64 | 116.31 | 120.55 | 116.28 | 387194 |
| 1728600000 | 116.28 | -2.14 | -1.81 | 116.89 | 117.0125 | 115.66 | 214011 |
| 1728513600 | 118.42 | 0.41 | 0.35 | 118.39 | 119.46 | 117.98 | 165196 |
| 1728427200 | 118.01 | 0.6 | 0.51 | 117.87 | 118.84 | 117.615 | 175373 |
| 1728340800 | 117.41 | -0.05 | -0.04 | 116.63 | 118.41 | 116.12 | 197371 |
| 1728081600 | 117.46 | 1.74 | 1.50 | 117.88 | 118.11 | 116.16 | 189016 |
| 1727995200 | 115.72 | 0.23 | 0.20 | 115.29 | 116.3799 | 114.57 | 231029 |
| 1727908800 | 115.49 | -0.61 | -0.53 | 114.85 | 117.27 | 114.76 | 239365 |
| 1727822400 | 116.1 | -1.03 | -0.88 | 117.16 | 117.38 | 114.3701 | 184413 |
| 1727735520 | 117.13 | 1.26 | 1.09 | 115.18 | 117.26 | 115.18 | 271465 |
| 1727476800 | 115.87 | -1.04 | -0.89 | 117.69 | 118.2582 | 115.18 | 265911 |
| 1727390400 | 116.91 | 2.16 | 1.88 | 116.87 | 117.885 | 116.16 | 280574 |
| 1727304000 | 114.75 | -1.81 | -1.55 | 116.65 | 117 | 113.06 | 274666 |
| 1727217600 | 116.56 | 2.62 | 2.30 | 114.49 | 117.25 | 114.49 | 381377 |
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
