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 | -6.02 | -5.5239493485 | 108.98 | 108.98 | 102.45 | 392568 | 105.77978456 | CS |
| 4 | -6.67 | -6.08410106723 | 109.63 | 110.92 | 102.45 | 430335 | 106.65039712 | CS |
| 12 | -19.81 | -16.1358638104 | 122.77 | 125 | 102.45 | 443450 | 113.81438915 | CS |
| 26 | -0.4 | -0.386996904025 | 103.36 | 127.98 | 102.45 | 481369 | 113.50035539 | CS |
| 52 | 16.2 | 18.6721991701 | 86.76 | 127.98 | 84.603 | 510617 | 104.61024618 | CS |
| 156 | -21.28 | -17.1281390856 | 124.24 | 127.98 | 69.3005 | 530825 | 98.57815822 | CS |
| 260 | 20.28 | 24.5283018868 | 82.68 | 137.4699 | 46.72 | 560727 | 93.75163749 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 102.96 | -3.01 | -2.84 | 105.29 | 105.5 | 102.45 | 1044692 |
| 1720040640 | 105.97 | 0.12 | 0.11 | 106.26 | 106.9 | 105.34 | 151706 |
| 1719960000 | 105.85 | 0.2 | 0.19 | 105.6 | 106.3971 | 105.25 | 521510 |
| 1719873600 | 105.65 | -2.55 | -2.36 | 108.98 | 108.98 | 105.35 | 504489 |
| 1719614400 | 108.2 | 2.81 | 2.67 | 106.37 | 108.24 | 105.75 | 1066123 |
| 1719528000 | 105.39 | -0.65 | -0.61 | 105.71 | 106.5 | 104.23 | 652403 |
| 1719441600 | 106.04 | 0.29 | 0.27 | 106.11 | 106.12 | 104.63 | 328829 |
| 1719355200 | 105.75 | -1.56 | -1.45 | 106.58 | 106.815 | 104.44 | 443724 |
| 1719268800 | 107.31 | -0.24 | -0.22 | 107.58 | 109.845 | 107.2 | 460698 |
| 1719009600 | 107.55 | 0.3 | 0.28 | 107.52 | 107.68 | 106.1423 | 622820 |
| 1718923200 | 107.25 | 1.38 | 1.30 | 105.89 | 107.94 | 105.76 | 472718 |
| 1718750400 | 105.87 | -0.31 | -0.29 | 106.11 | 106.53 | 104.9 | 372608 |
| 1718664000 | 106.18 | 0.66 | 0.63 | 105.21 | 106.2 | 104.3 | 368628 |
| 1718404800 | 105.52 | -0.91 | -0.86 | 104.61 | 105.785 | 102.56 | 516760 |
| 1718318400 | 106.43 | -1.73 | -1.60 | 107.84 | 107.85 | 105.45 | 686985 |
| 1718232000 | 108.16 | 0.33 | 0.31 | 109.755 | 110.78 | 107.73 | 431842 |
| 1718145600 | 107.83 | -1.97 | -1.79 | 109.1 | 109.1 | 107.6672 | 320305 |
| 1718059200 | 109.8 | -0.17 | -0.15 | 109.03 | 110.92 | 109.01 | 270189 |
| 1717800000 | 109.97 | -0.66 | -0.60 | 109.63 | 110.53 | 109.01 | 177963 |
| 1717713600 | 110.63 | -1.52 | -1.36 | 112.01 | 112.76 | 110.05 | 240318 |
| 1717627200 | 112.15 | 1.44 | 1.30 | 111.43 | 112.46 | 110.2505 | 337916 |
| 1717540800 | 110.71 | -0.77 | -0.69 | 109.49 | 111.13 | 108.31 | 506643 |
| 1717454400 | 111.48 | -2.25 | -1.98 | 115.11 | 115.33 | 110.03 | 379113 |
| 1717195200 | 113.73 | 1.14 | 1.01 | 113 | 113.81 | 111.92 | 527039 |
| 1717108800 | 112.59 | 1.61 | 1.45 | 111.25 | 113.18 | 110.52 | 279403 |
| 1717022400 | 110.98 | -1.39 | -1.24 | 111.46 | 111.6285 | 110.33 | 341340 |
| 1716936000 | 112.37 | -3.09 | -2.68 | 115.64 | 116.27 | 112.03 | 370901 |
| 1716590400 | 115.46 | -0.19 | -0.16 | 116.58 | 117.22 | 115 | 445271 |
| 1716504000 | 115.65 | -0.83 | -0.71 | 117.27 | 117.73 | 115.33 | 456436 |
| 1716417600 | 116.48 | -1.92 | -1.62 | 118 | 118.81 | 116.2 | 369428 |
| 1716331200 | 118.4 | -0.37 | -0.31 | 118.64 | 118.9 | 117.82 | 315555 |
| 1716244800 | 118.77 | 1.81 | 1.55 | 117.32 | 119.05 | 117.0729 | 439462 |
| 1715985600 | 116.96 | 0.44 | 0.38 | 116.96 | 117.6 | 116.13 | 390891 |
| 1715899200 | 116.52 | -5.47 | -4.48 | 121.5 | 121.66 | 116.48 | 656902 |
| 1715812800 | 121.99 | 0.1 | 0.08 | 123 | 123.2544 | 120.89 | 417367 |
| 1715726400 | 121.89 | -0.02 | -0.02 | 122.42 | 122.9 | 120.84 | 326423 |
| 1715640000 | 121.91 | 0.28 | 0.23 | 122.15 | 122.5867 | 121.4958 | 422536 |
| 1715380800 | 121.63 | 2.47 | 2.07 | 119.69 | 122.489 | 119.69 | 564207 |
| 1715294400 | 119.16 | 2.26 | 1.93 | 117 | 119.37 | 117 | 311323 |
| 1715208000 | 116.9 | 0.42 | 0.36 | 115.73 | 117.585 | 115.73 | 329044 |
| 1715121600 | 116.48 | 0.03 | 0.03 | 116.9 | 118.295 | 116.38 | 425291 |
| 1715035200 | 116.45 | 2.05 | 1.79 | 116.17 | 116.75 | 115.3 | 324609 |
| 1714776000 | 114.4 | 1.04 | 0.92 | 114.94 | 115.42 | 113.16 | 409947 |
| 1714689600 | 113.36 | 0.59 | 0.52 | 113.63 | 114.07 | 112.0701 | 468620 |
| 1714603200 | 112.77 | 0.5 | 0.45 | 112.11 | 114.18 | 111.75 | 550127 |
| 1714516800 | 112.27 | -5.57 | -4.73 | 116.61 | 116.74 | 112.1 | 794056 |
| 1714430400 | 117.84 | 0.18 | 0.15 | 120.5 | 120.88 | 116.3401 | 514850 |
| 1714171200 | 117.66 | -1.03 | -0.87 | 119.79 | 120.12 | 116.51 | 965211 |
| 1714084800 | 118.69 | -2.56 | -2.11 | 123.05 | 123.345 | 115.56 | 1173969 |
| 1713998400 | 121.25 | 0.78 | 0.65 | 120.1 | 121.635 | 119.69 | 518638 |
| 1713912000 | 120.47 | 0.88 | 0.74 | 120.19 | 122.025 | 119.08 | 460714 |
| 1713825600 | 119.59 | 1.87 | 1.59 | 117.99 | 120.1 | 116.815 | 333458 |
| 1713566400 | 117.72 | 0.06 | 0.05 | 117.52 | 118.76 | 116.47 | 371229 |
| 1713480000 | 117.66 | -0.95 | -0.80 | 119.12 | 120.05 | 117.25 | 373978 |
| 1713393600 | 118.61 | -1.45 | -1.21 | 120.82 | 120.82 | 117.53 | 322773 |
| 1713307200 | 120.06 | -0.27 | -0.22 | 118.82 | 120.8974 | 118.55 | 296088 |
| 1713220800 | 120.33 | -1.68 | -1.38 | 123.29 | 123.86 | 120.1 | 416836 |
| 1712961600 | 122.01 | -1.63 | -1.32 | 122.77 | 123.85 | 121.595 | 308042 |
| 1712875200 | 123.64 | -0.6 | -0.48 | 124.25 | 124.415 | 123.19 | 334677 |
| 1712788800 | 124.24 | -0.84 | -0.67 | 122.97 | 125.08 | 122.51 | 280089 |
| 1712702400 | 125.08 | -1.88 | -1.48 | 127.68 | 127.94 | 124.97 | 487046 |
| 1712616000 | 126.96 | -0.19 | -0.15 | 127.43 | 127.98 | 126.4701 | 405047 |
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
