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 | -13.81 | -12.1129725463 | 114.01 | 117.34 | 97.5601 | 3500636 | 107.51710144 | CS |
| 4 | -43.59 | -30.3150427707 | 143.79 | 147.42 | 97.5601 | 4193722 | 121.52680967 | CS |
| 12 | -9.8 | -8.90909090909 | 110 | 151.95 | 97.5601 | 3542958 | 124.56294577 | CS |
| 26 | 42.84 | 74.6861924686 | 57.36 | 151.95 | 57.16 | 2943395 | 106.58290563 | CS |
| 52 | 38.51 | 62.4250283676 | 61.69 | 151.95 | 52.51 | 2669856 | 84.99400283 | CS |
| 156 | -42.51 | -29.7876813118 | 142.71 | 176.955 | 41 | 3550150 | 74.46508588 | CS |
| 260 | 10.02 | 11.1111111111 | 90.18 | 457.3 | 41 | 3229632 | 138.42011111 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 100.08 | 1.51 | 1.53 | 98.95 | 102.0999 | 97.97 | 3278242 |
| 1741646400 | 98.57 | -7.51 | -7.08 | 103.01 | 103.01 | 97.5601 | 4115824 |
| 1741390800 | 106.08 | -2.73 | -2.51 | 108.33 | 109.7 | 101.72 | 5196809 |
| 1741304400 | 108.81 | -7.95 | -6.81 | 114.78 | 115.99 | 107.85 | 3091017 |
| 1741218000 | 116.76 | 1.98 | 1.73 | 115.11 | 117.34 | 113.93 | 1852697 |
| 1741131600 | 114.78 | -1.63 | -1.40 | 114.01 | 116.6428 | 109.25 | 3195940 |
| 1741045200 | 116.41 | -3.52 | -2.94 | 119.98 | 121.4727 | 116.26 | 2355673 |
| 1740786000 | 119.93 | 2.69 | 2.29 | 117 | 120 | 115.7765 | 3049096 |
| 1740699600 | 117.24 | -1.98 | -1.66 | 120.1 | 121.71 | 116.92 | 1827820 |
| 1740613200 | 119.22 | 3.95 | 3.43 | 116.5 | 119.9899 | 116.5 | 2092970 |
| 1740526800 | 115.27 | -2.75 | -2.33 | 116.5 | 118.5 | 111.7383 | 3516013 |
| 1740440400 | 118.02 | 3.71 | 3.25 | 120 | 120.09 | 113.91 | 3643584 |
| 1740181200 | 114.31 | -3.69 | -3.13 | 117.45 | 119.15 | 112.94 | 3305423 |
| 1740094800 | 118 | -3.23 | -2.66 | 120.62 | 121.765 | 116.5301 | 3819622 |
| 1740008400 | 121.23 | -4.35 | -3.46 | 123.62 | 124.4199 | 120.1 | 4875175 |
| 1739922000 | 125.58 | 0.41 | 0.33 | 127.05 | 127.05 | 121.2827 | 7405814 |
| 1739576400 | 125.17 | -22.11 | -15.01 | 131.86 | 131.94999 | 122.01 | 15499664 |
| 1739490000 | 147.28 | 2.69 | 1.86 | 145.19999 | 147.41999 | 142.485 | 5877770 |
| 1739403600 | 144.59 | 1.35 | 0.94 | 141.22999 | 144.66999 | 139.6 | 2891291 |
| 1739317200 | 143.24 | -1.22 | -0.84 | 143.79 | 145.62 | 141.33 | 2019353 |
| 1739230800 | 144.46 | -1.19 | -0.82 | 146.19 | 146.49 | 142.9 | 1767130 |
| 1738971600 | 145.65 | -1.78 | -1.21 | 147.5 | 148.31 | 145.22999 | 2209927 |
| 1738885200 | 147.43 | 0.32 | 0.22 | 148.15 | 149.19 | 145.22 | 2447140 |
| 1738798800 | 147.11 | 1.19 | 0.82 | 146.84 | 147.81 | 144.78 | 2419135 |
| 1738712400 | 145.91999 | -0.65 | -0.44 | 147.47 | 148 | 144.57 | 2215622 |
| 1738626000 | 146.57 | -0.01 | -0.01 | 142.54 | 147.3091 | 141.16 | 2897460 |
| 1738366800 | 146.58 | -1.77 | -1.19 | 150 | 151.94999 | 146 | 4088005 |
| 1738280400 | 148.35 | 2.25 | 1.54 | 146.19999 | 149.22 | 144.6 | 3450127 |
| 1738194000 | 146.1 | -0.87 | -0.59 | 145.87 | 147.88839 | 143.44999 | 4601200 |
| 1738107600 | 146.97 | 7.98 | 5.74 | 141.78 | 148.37 | 139.61 | 7003538 |
| 1738021200 | 138.99 | 2.76 | 2.03 | 135.82 | 142.31 | 135.4356 | 7431707 |
| 1737762000 | 136.22999 | 23.58 | 20.93 | 137.59 | 141.4 | 133.51 | 16731207 |
| 1737675600 | 112.65 | 0 | 0.00 | 112.65 | 112.65 | 112.65 | 0 |
| 1737589200 | 112.65 | -1.23 | -1.08 | 114.23 | 116.37 | 111.97 | 1817903 |
| 1737502800 | 113.88 | 1.94 | 1.73 | 113.34 | 114.35 | 111.66 | 2381061 |
| 1737157200 | 111.94 | -2.69 | -2.35 | 115.84 | 116.13 | 111.4 | 2791044 |
| 1737070800 | 114.63 | 2.27 | 2.02 | 114.08 | 117.92 | 113.74 | 3049581 |
| 1736984400 | 112.36 | 3.67 | 3.38 | 111.2 | 113.7 | 110.5 | 2101339 |
| 1736898000 | 108.69 | 0.73 | 0.68 | 109.28 | 111.76 | 108.56 | 1573399 |
| 1736811600 | 107.96 | -0.12 | -0.11 | 107.04 | 108.95 | 105.53 | 2014922 |
| 1736552400 | 108.08 | -2.98 | -2.68 | 109.45 | 109.52 | 107.3101 | 2322206 |
| 1736379600 | 111.06 | 1.24 | 1.13 | 113.09 | 113.84 | 108.7512 | 2681026 |
| 1736293200 | 109.82 | -3.19 | -2.82 | 112.94 | 113.3 | 108.8901 | 1790818 |
| 1736206800 | 113.01 | -0.08 | -0.07 | 114.175 | 114.6 | 112.03 | 1773692 |
| 1735947600 | 113.09 | 4.02 | 3.69 | 110.45 | 113.09 | 109.899 | 1903145 |
| 1735861200 | 109.07 | 0.99 | 0.92 | 109.03 | 109.94 | 107.31 | 1314438 |
| 1735688400 | 108.08 | -0.54 | -0.50 | 108.5 | 108.69 | 106.59 | 1549138 |
| 1735602000 | 108.62 | -0.67 | -0.61 | 107.89 | 109.35 | 107.21 | 1080500 |
| 1735342800 | 109.29 | -2.2 | -1.97 | 111.29 | 111.29 | 108.77 | 990325 |
| 1735256400 | 111.49 | 0.11 | 0.10 | 111.03 | 112.1099 | 110.65 | 981389 |
| 1735077840 | 111.38 | 1.69 | 1.54 | 110.03 | 111.48 | 109.95 | 868604 |
| 1734997200 | 109.69 | 1.76 | 1.63 | 107.93 | 110.66 | 106.5501 | 1966333 |
| 1734738000 | 107.93 | 1.9 | 1.79 | 104.29 | 108.28 | 104.29 | 9567005 |
| 1734651600 | 106.03 | 0.57 | 0.54 | 106.105 | 107.4 | 104.75 | 2156249 |
| 1734565200 | 105.46 | -4.3 | -3.92 | 111.3 | 111.46 | 104.85 | 3379898 |
| 1734478800 | 109.76 | -1.83 | -1.64 | 110.31 | 110.94 | 108.13 | 3572778 |
| 1734392400 | 111.59 | -1.39 | -1.23 | 112.56 | 113.5332 | 110.81 | 3143139 |
| 1734133200 | 112.98 | -1.98 | -1.72 | 114.8333 | 115.38 | 111.77 | 2092813 |
| 1734046800 | 114.96 | 1.97 | 1.74 | 112.3 | 115.2 | 112.29 | 2245369 |
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
