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 | 0.64 | 0.539947692567 | 118.53 | 122.09 | 117.21 | 3893141 | 120.03326787 | CS |
| 4 | 13.095 | 12.3450388876 | 106.075 | 122.09 | 103.225 | 4636887 | 111.07766736 | CS |
| 12 | 5.45 | 4.79247274006 | 113.72 | 122.09 | 101.37 | 4252602 | 111.07944356 | CS |
| 26 | -5.68 | -4.54945935122 | 124.85 | 132.57 | 101.37 | 3785124 | 117.3781102 | CS |
| 52 | -8.52 | -6.67240974234 | 127.69 | 135.76 | 101.11 | 3800486 | 117.44396092 | CS |
| 156 | -35.79 | -23.0962829117 | 154.96 | 174.55 | 96.64 | 3577092 | 121.21233241 | CS |
| 260 | 23.09 | 24.0320566195 | 96.08 | 174.55 | 59.82 | 3348567 | 116.16543407 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 119.17 | -1.04 | -0.87 | 120.5 | 121.01 | 118.46 | 2758045 |
| 1738107600 | 120.21 | -1.04 | -0.86 | 120.975 | 121.56 | 119.81 | 3428703 |
| 1738021200 | 121.25 | 2.32 | 1.95 | 119.96 | 122.09 | 117.99 | 5228465 |
| 1737762000 | 118.93 | 3.8 | 3.30 | 118.53 | 120.07 | 117.21 | 4157351 |
| 1737675600 | 115.13 | 0 | 0.00 | 115.13 | 115.13 | 115.13 | 0 |
| 1737589200 | 115.13 | -2.14 | -1.82 | 116.395 | 117.475 | 114.52 | 5168444 |
| 1737502800 | 117.27 | 7.79 | 7.12 | 110.59 | 117.89 | 110.59 | 7929787 |
| 1737157200 | 109.48 | -1.45 | -1.31 | 111.2 | 111.605 | 109.42 | 5270285 |
| 1737070800 | 110.93 | 3.08 | 2.86 | 107.52 | 111.06 | 107.52 | 5493702 |
| 1736984400 | 107.85 | -0.27 | -0.25 | 110.45 | 112 | 107.74 | 4571081 |
| 1736898000 | 108.12 | 2.75 | 2.61 | 105.58 | 108.58 | 105.37 | 4443183 |
| 1736811600 | 105.37 | 1.78 | 1.72 | 103.58 | 105.46 | 103.225 | 5774088 |
| 1736552400 | 103.59 | -1.91 | -1.81 | 103.64 | 105 | 103.5 | 4149984 |
| 1736379600 | 105.5 | -1.08 | -1.01 | 106.01 | 106.55 | 104.91 | 3516254 |
| 1736293200 | 106.58 | -0.08 | -0.08 | 107.59 | 108.29 | 106.07 | 4914901 |
| 1736206800 | 106.66 | 1.03 | 0.98 | 105.91 | 108.8391 | 105.9 | 4382622 |
| 1735947600 | 105.63 | 1.37 | 1.31 | 104.36 | 105.925 | 103.64 | 3514276 |
| 1735861200 | 104.26 | -1.44 | -1.36 | 106.075 | 106.25 | 103.775 | 4125909 |
| 1735688400 | 105.7 | 0.6 | 0.57 | 106.09 | 106.41 | 104.79 | 4602654 |
| 1735602000 | 105.1 | -0.14 | -0.13 | 104.86 | 105.47 | 103.63 | 4025754 |
| 1735342800 | 105.24 | -1.65 | -1.54 | 105.97 | 107.23 | 104.8137 | 3622721 |
| 1735256400 | 106.89 | 2.19 | 2.09 | 103.99 | 107.47 | 103.57 | 4799007 |
| 1735077840 | 104.7 | 0.56 | 0.54 | 103.74 | 104.8 | 103.44 | 1883690 |
| 1734997200 | 104.14 | 0.82 | 0.79 | 103.4 | 104.4178 | 102.56 | 4618330 |
| 1734738000 | 103.32 | 1.92 | 1.89 | 102.105 | 104.81 | 101.87 | 11062977 |
| 1734651600 | 101.4 | -2.51 | -2.42 | 104.295 | 104.92 | 101.37 | 7705036 |
| 1734565200 | 103.91 | -4.96 | -4.56 | 108.2806 | 109.12 | 103.84 | 5361669 |
| 1734478800 | 108.87 | 0 | 0.00 | 108.3932 | 109.811 | 108.37 | 4621197 |
| 1734392400 | 108.87 | -2.26 | -2.03 | 110 | 111.315 | 108.52 | 5713758 |
| 1734133200 | 111.13 | -0.52 | -0.47 | 111.16 | 111.72 | 110.63 | 4742047 |
| 1734046800 | 111.65 | -0.31 | -0.28 | 111.68 | 113.33 | 111.43 | 2819145 |
| 1733960400 | 111.96 | -1.19 | -1.05 | 113.01 | 114.0759 | 111.29 | 2751067 |
| 1733874000 | 113.15 | -2.27 | -1.97 | 114.96 | 114.96 | 112.56 | 2868882 |
| 1733787600 | 115.42 | 3.42 | 3.05 | 112.805 | 115.45 | 112.805 | 4586183 |
| 1733528400 | 112 | -1.79 | -1.57 | 112.5 | 114.21 | 111.72 | 3587660 |
| 1733442000 | 113.79 | -1.26 | -1.10 | 114.03 | 114.39 | 112.89 | 2449983 |
| 1733355600 | 115.05 | -1.35 | -1.16 | 116 | 116.28 | 114.37 | 3700913 |
| 1733269200 | 116.4 | 0.56 | 0.48 | 115.791 | 117.1 | 115.6064 | 4484364 |
| 1733182800 | 115.84 | -0.94 | -0.80 | 116.31 | 116.46 | 114.82 | 3377138 |
| 1732917840 | 116.78 | -1.02 | -0.87 | 118.23 | 118.62 | 116.66 | 3072543 |
| 1732750800 | 117.8 | 1.63 | 1.40 | 117.13 | 118.72 | 116.98 | 2651922 |
| 1732664400 | 116.17 | -1.9 | -1.61 | 117.65 | 117.8338 | 115.515 | 3317742 |
| 1732578000 | 118.07 | 2.27 | 1.96 | 117.1451 | 119.46 | 116.58 | 9890702 |
| 1732318800 | 115.8 | 1.83 | 1.61 | 114.33 | 115.94 | 113.96 | 2374949 |
| 1732232400 | 113.97 | -0.57 | -0.50 | 114.51 | 114.99 | 113.6 | 2572888 |
| 1732146000 | 114.54 | -0.59 | -0.51 | 114.345 | 114.69 | 113.6 | 2774156 |
| 1732059600 | 115.13 | 0.48 | 0.42 | 114.44 | 115.44 | 112.89 | 2883933 |
| 1731973200 | 114.65 | 1.23 | 1.08 | 113 | 114.69 | 112.45 | 2404868 |
| 1731714000 | 113.42 | -1.33 | -1.16 | 114.37 | 114.44 | 112.67 | 3690312 |
| 1731627600 | 114.75 | -1.82 | -1.56 | 116.2 | 116.7 | 114.27 | 4703134 |
| 1731541200 | 116.57 | 3.82 | 3.39 | 114.63 | 117.14 | 114.21 | 4709563 |
| 1731454800 | 112.75 | -1.35 | -1.18 | 114.67 | 115.115 | 112.47 | 2662618 |
| 1731368400 | 114.1 | -1.73 | -1.49 | 115.91 | 116.48 | 113.8 | 3531378 |
| 1731109200 | 115.83 | 1.62 | 1.42 | 114.295 | 116 | 113.94 | 3191811 |
| 1731022800 | 114.21 | 0.47 | 0.41 | 113.72 | 114.69 | 113.38 | 2996758 |
| 1730936400 | 113.74 | -0.69 | -0.60 | 115.15 | 115.65 | 111.4 | 5765929 |
| 1730850000 | 114.43 | 0.57 | 0.50 | 112.96 | 114.43 | 112.96 | 2321780 |
| 1730763600 | 113.86 | 0.46 | 0.41 | 114.56 | 115.09 | 113.12 | 2438047 |
| 1730500800 | 113.4 | 0.46 | 0.41 | 114.81 | 115.37 | 113.38 | 3933372 |
| 1730414400 | 112.94 | -2.93 | -2.53 | 115.76 | 115.76 | 112.86 | 4986752 |
| 1730328000 | 115.87 | 0.56 | 0.49 | 115.725 | 117.255 | 115.7 | 3728550 |
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
