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 | -0.47 | -0.436478454681 | 107.68 | 110.89 | 104.45 | 558883 | 107.6073736 | CS |
| 4 | -0.52 | -0.482688201986 | 107.73 | 110.89 | 99.52 | 777964 | 104.30690247 | CS |
| 12 | 3.74 | 3.61457427274 | 103.47 | 113.12 | 99.52 | 769652 | 107.25978931 | CS |
| 26 | 42.19 | 64.8877268533 | 65.02 | 113.12 | 64.3901 | 823499 | 93.42243236 | CS |
| 52 | -10.24 | -8.71860366113 | 117.45 | 123.33 | 44.65 | 953651 | 80.15185956 | CS |
| 156 | 4.41 | 4.28988326848 | 102.8 | 123.33 | 44.65 | 765250 | 84.60611179 | CS |
| 260 | 55.37 | 106.80941358 | 51.84 | 123.33 | 22.51 | 833277 | 74.76276888 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 109.58 | 4.6 | 4.38 | 107.22 | 109.87 | 105.4281 | 612585 |
| 1721947200 | 104.98 | -0.68 | -0.64 | 107.76 | 107.76 | 104.45 | 733152 |
| 1721860800 | 105.66 | -4.08 | -3.72 | 109.98 | 110.89 | 105.27 | 519097 |
| 1721774400 | 109.74 | 0.65 | 0.60 | 108.5 | 110.89 | 108.05 | 539262 |
| 1721688000 | 109.09 | 3.95 | 3.76 | 107.68 | 109.72 | 106.25 | 390317 |
| 1721428800 | 105.14 | 0.87 | 0.83 | 104.32 | 106.35 | 104.09 | 1092108 |
| 1721342400 | 104.27 | 0.87 | 0.84 | 104.7 | 108.68 | 102.72 | 733284 |
| 1721256000 | 103.4 | -2.93 | -2.76 | 105.255 | 106.8399 | 103.15 | 637297 |
| 1721169600 | 106.33 | 1.98 | 1.90 | 104.68 | 106.74 | 103.28 | 1116735 |
| 1721083200 | 104.35 | -3.25 | -3.02 | 107.14 | 107.86 | 104.13 | 643975 |
| 1720824000 | 107.6 | 3.69 | 3.55 | 105.27 | 108.36 | 104.97 | 788704 |
| 1720737600 | 103.91 | 0.95 | 0.92 | 105.755 | 105.88 | 103.18 | 1111095 |
| 1720651200 | 102.96 | 0.92 | 0.90 | 102.4 | 103.62 | 101.66 | 690008 |
| 1720564800 | 102.04 | -0.2 | -0.20 | 102.04 | 102.97 | 101.25 | 581114 |
| 1720478400 | 102.24 | 1.66 | 1.65 | 101.46 | 102.82 | 100.7901 | 733919 |
| 1720219200 | 100.58 | -2.32 | -2.25 | 102.18 | 102.855 | 99.52 | 1218957 |
| 1720040640 | 102.9 | 1.9 | 1.88 | 101.26 | 103.55 | 101.15 | 489768 |
| 1719960000 | 101 | -2 | -1.94 | 102.63 | 103.49 | 100.79 | 1082796 |
| 1719873600 | 103 | -3.99 | -3.73 | 107.73 | 107.84 | 102.58 | 1067145 |
| 1719614400 | 106.99 | -2.27 | -2.08 | 109.3 | 110.55 | 105.74 | 923093 |
| 1719528000 | 109.26 | 0.61 | 0.56 | 109.74 | 110.22 | 107.92 | 561010 |
| 1719441600 | 108.65 | -1.17 | -1.07 | 109.46 | 109.577 | 107.4 | 824139 |
| 1719355200 | 109.82 | 1.62 | 1.50 | 108.67 | 110.14 | 108 | 661310 |
| 1719268800 | 108.2 | -3.43 | -3.07 | 109.3 | 111.06 | 108.17 | 1119768 |
| 1719009600 | 111.63 | 2.43 | 2.23 | 108.67 | 111.63 | 105.681 | 2342927 |
| 1718923200 | 109.2 | -1.47 | -1.33 | 110.42 | 111.17 | 107.91 | 610367 |
| 1718750400 | 110.67 | 2.25 | 2.08 | 108 | 110.76 | 107.7 | 484756 |
| 1718664000 | 108.42 | 0.71 | 0.66 | 107.05 | 108.73 | 106.5334 | 350900 |
| 1718404800 | 107.71 | -1.68 | -1.54 | 107.77 | 108.71 | 105.79 | 332390 |
| 1718318400 | 109.39 | -0.6 | -0.55 | 109.44 | 109.83 | 107.26 | 397445 |
| 1718232000 | 109.99 | 2.87 | 2.68 | 110.3575 | 111.59 | 109.095 | 636181 |
| 1718145600 | 107.12 | -1.83 | -1.68 | 108.07 | 108.57 | 106.41 | 314205 |
| 1718059200 | 108.95 | 1.88 | 1.76 | 106.15 | 109.67 | 106.15 | 663785 |
| 1717800000 | 107.07 | -1.31 | -1.21 | 107.445 | 108.19 | 105.45 | 667954 |
| 1717713600 | 108.38 | -2.05 | -1.86 | 109.91 | 111.01 | 107.48 | 595709 |
| 1717627200 | 110.43 | 2.47 | 2.29 | 108.46 | 112.88 | 107.4 | 1006597 |
| 1717540800 | 107.96 | -3.93 | -3.51 | 111.02 | 111.02 | 106.6 | 834786 |
| 1717454400 | 111.89 | -0.36 | -0.32 | 111.82 | 112.73 | 109.68 | 1080904 |
| 1717195200 | 112.25 | 0.86 | 0.77 | 112.01 | 113.1 | 107.685 | 971765 |
| 1717108800 | 111.39 | 1.41 | 1.28 | 110.45 | 111.45 | 109.25 | 569586 |
| 1717022400 | 109.98 | -0.29 | -0.26 | 107.92 | 110.56 | 107.91 | 590948 |
| 1716936000 | 110.27 | -1.94 | -1.73 | 113.12 | 113.12 | 109.4444 | 623576 |
| 1716590400 | 112.21 | 2.14 | 1.94 | 110.87 | 112.69 | 110.305 | 775368 |
| 1716504000 | 110.07 | 0.63 | 0.58 | 110.51 | 113.1 | 109.5975 | 684901 |
| 1716417600 | 109.44 | 0.58 | 0.53 | 109.05 | 112.37 | 109 | 964498 |
| 1716331200 | 108.86 | -0.02 | -0.02 | 108.09 | 109.2 | 107.61 | 530530 |
| 1716244800 | 108.88 | 1.55 | 1.44 | 107.65 | 109.43 | 107.51 | 433942 |
| 1715985600 | 107.33 | 0.88 | 0.83 | 106.42 | 107.4 | 105.79 | 499907 |
| 1715899200 | 106.45 | -0.54 | -0.50 | 106.58 | 107.28 | 105.47 | 532366 |
| 1715812800 | 106.99 | 0.22 | 0.21 | 108.43 | 109.34 | 106.78 | 512007 |
| 1715726400 | 106.77 | -0.21 | -0.20 | 107.98 | 108.2337 | 104.7 | 660395 |
| 1715640000 | 106.98 | -1.09 | -1.01 | 108.68 | 109.64 | 106.14 | 1014627 |
| 1715380800 | 108.07 | 2.44 | 2.31 | 106.64 | 108.24 | 105.77 | 828413 |
| 1715294400 | 105.63 | 0.36 | 0.34 | 106.13 | 106.31 | 104.62 | 1071850 |
| 1715208000 | 105.27 | -0.38 | -0.36 | 105.01 | 106.29 | 103.72 | 939718 |
| 1715121600 | 105.65 | -0.17 | -0.16 | 106.33 | 107.95 | 105.495 | 1087651 |
| 1715035200 | 105.82 | 4.02 | 3.95 | 103.47 | 107.39 | 103 | 1388587 |
| 1714776000 | 101.8 | 10.8 | 11.87 | 101.29 | 106.09 | 101.04 | 2348063 |
| 1714689600 | 91 | 2.58 | 2.92 | 88.92 | 92.72 | 86.95 | 1740269 |
| 1714603200 | 88.42 | -0.27 | -0.30 | 88.43 | 90.455 | 86.12 | 802479 |
| 1714516800 | 88.69 | -0.8 | -0.89 | 88.39 | 89.96 | 87.9 | 878824 |
| 1714430400 | 89.49 | 0.45 | 0.51 | 89.41 | 91.6 | 88.86 | 702323 |
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
