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 | 0.2 | 0.170357751278 | 117.4 | 120 | 116.2 | 828852 | 118.3178801 | DE |
| 4 | 15.6 | 15.2941176471 | 102 | 120 | 102 | 811444 | 114.54641363 | DE |
| 12 | 13.6 | 13.0769230769 | 104 | 120 | 101.6 | 511379 | 111.92741195 | DE |
| 26 | 30.6 | 35.1724137931 | 87 | 120 | 85.05 | 616224 | 100.69342382 | DE |
| 52 | 28.6 | 32.1348314607 | 89 | 120 | 77.15 | 694604 | 94.90491455 | DE |
| 156 | -120.6 | -50.6297229219 | 238.2 | 249.6 | 37.72 | 1279881 | 92.45867582 | DE |
| 260 | 46.7 | 65.8674188999 | 70.9 | 443 | 37.72 | 1124806 | 134.76335391 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 117.6 | -1.4 | -1.18 | 118 | 118.2 | 117 | 234515 |
| 1720715400 | 119 | 0.2 | 0.17 | 119 | 119.4 | 116.2 | 282301 |
| 1720629000 | 118.8 | 1.2 | 1.02 | 120 | 120 | 118 | 482754 |
| 1720542600 | 117.6 | -0.4 | -0.34 | 117.8 | 118 | 116.8 | 705891 |
| 1720456200 | 118 | -0.6 | -0.51 | 118.4 | 119.4 | 117 | 1121265 |
| 1720197000 | 118.6 | 0.8 | 0.68 | 117.4 | 120 | 117 | 1552051 |
| 1720110600 | 117.8 | 1.4 | 1.20 | 116.4 | 117.8 | 115.4 | 544080 |
| 1720024200 | 116.4 | 0.8 | 0.69 | 110.2 | 118 | 110.2 | 1360754 |
| 1719937800 | 115.6 | 3 | 2.66 | 110.8 | 115.6 | 110.2 | 1164860 |
| 1719851400 | 112.6 | 1.6 | 1.44 | 112.8 | 115.8 | 112.6 | 455142 |
| 1719592200 | 111 | 0.6 | 0.54 | 115.4 | 115.4 | 108.8 | 554856 |
| 1719505800 | 110.4 | -3.8 | -3.33 | 117.4 | 117.4 | 109.8 | 628985 |
| 1719419400 | 114.2 | 1.2 | 1.06 | 112 | 119.4 | 111 | 3356585 |
| 1719333000 | 113 | -0.6 | -0.53 | 114 | 115.2 | 110 | 846802 |
| 1719246600 | 113.6 | 2 | 1.79 | 113 | 113.6 | 110.8 | 258750 |
| 1718987400 | 111.6 | -0.8 | -0.71 | 113 | 113 | 109.8 | 1011305 |
| 1718901000 | 112.4 | 2.4 | 2.18 | 112.4 | 112.4 | 109.6 | 329780 |
| 1718814600 | 110 | 1.4 | 1.29 | 110 | 111 | 107.2 | 549076 |
| 1718728200 | 108.6 | 0 | 0.00 | 110 | 110 | 107.6 | 293295 |
| 1718641800 | 108.6 | 3 | 2.84 | 103.8 | 108.6 | 102.2 | 497036 |
| 1718382600 | 105.6 | -0.2 | -0.19 | 102 | 105.6 | 102 | 233317 |
| 1718296200 | 105.8 | -2.2 | -2.04 | 106.6 | 107.2 | 105.8 | 153376 |
| 1718209800 | 108 | 2.6 | 2.47 | 106 | 108 | 104.6 | 341805 |
| 1718123400 | 105.4 | -3.6 | -3.30 | 111.4 | 111.4 | 105 | 984165 |
| 1718037000 | 109 | -3.2 | -2.85 | 112.4 | 112.4 | 108.4 | 455253 |
| 1717777800 | 112.2 | -2.6 | -2.26 | 111 | 114.6 | 111 | 289404 |
| 1717691400 | 114.8 | -1 | -0.86 | 115 | 116 | 112.4 | 217239 |
| 1717605000 | 115.8 | 2 | 1.76 | 115 | 116 | 113.8 | 609221 |
| 1717518600 | 113.8 | 0.2 | 0.18 | 108.8 | 113.8 | 108.8 | 169259 |
| 1717432200 | 113.6 | 1.2 | 1.07 | 113.4 | 113.8 | 111.6 | 419143 |
| 1717173000 | 112.4 | 1 | 0.90 | 114 | 114 | 110 | 847907 |
| 1717086600 | 111.4 | 3.8 | 3.53 | 108.2 | 112.8 | 107.2 | 971876 |
| 1717000200 | 107.6 | -1.6 | -1.47 | 112 | 112 | 106.4 | 312817 |
| 1716913800 | 109.2 | -0.8 | -0.73 | 109 | 111 | 109 | 445651 |
| 1716568200 | 110 | 1.4 | 1.29 | 110 | 111 | 107.8 | 261862 |
| 1716481800 | 108.6 | -1 | -0.91 | 112 | 112 | 108.6 | 247767 |
| 1716395400 | 109.6 | -0.2 | -0.18 | 107.8 | 111 | 107.8 | 547963 |
| 1716309000 | 109.8 | 1.2 | 1.10 | 109 | 110 | 105.8 | 307187 |
| 1716222600 | 108.6 | 1 | 0.93 | 109 | 109 | 106.4 | 216588 |
| 1715963400 | 107.6 | -1.2 | -1.10 | 110 | 110 | 107 | 122611 |
| 1715877000 | 108.8 | 0.2 | 0.18 | 110 | 110 | 108.2 | 141872 |
| 1715790600 | 108.6 | -0.6 | -0.55 | 109 | 111.6 | 108 | 603260 |
| 1715704200 | 109.2 | 5.4 | 5.20 | 106 | 110.2 | 105 | 767118 |
| 1715617800 | 103.8 | -0.4 | -0.38 | 109 | 109 | 102.8 | 266716 |
| 1715358600 | 104.2 | -1 | -0.95 | 107.4 | 107.4 | 104 | 173294 |
| 1715272200 | 105.2 | -2 | -1.87 | 109 | 109 | 103.6 | 364384 |
| 1715185800 | 107.2 | -0.8 | -0.74 | 109 | 109 | 106.6 | 166879 |
| 1715099400 | 108 | 0.4 | 0.37 | 110 | 110 | 107.4 | 242008 |
| 1714753800 | 107.6 | 0.6 | 0.56 | 107 | 107.6 | 104.4 | 216432 |
| 1714667400 | 107 | 0.2 | 0.19 | 107 | 107 | 102 | 372201 |
| 1714581000 | 106.8 | 0.8 | 0.75 | 103.8 | 107.6 | 103.8 | 149540 |
| 1714494600 | 106 | -0.8 | -0.75 | 105.6 | 107.6 | 105 | 349446 |
| 1714408200 | 106.8 | 0.8 | 0.75 | 106 | 106.8 | 103.2 | 300606 |
| 1714149000 | 106 | 1.2 | 1.15 | 105 | 107 | 105 | 194437 |
| 1714062600 | 104.8 | -0.6 | -0.57 | 104 | 105.4 | 103.4 | 185555 |
| 1713976200 | 105.4 | 0.4 | 0.38 | 101.6 | 107 | 101.6 | 363187 |
| 1713889800 | 105 | 2.2 | 2.14 | 103.2 | 105.6 | 103 | 406731 |
| 1713803400 | 102.8 | 0.4 | 0.39 | 105 | 105 | 102.2 | 116880 |
| 1713544200 | 102.4 | -1.8 | -1.73 | 104 | 104 | 102.2 | 129473 |
| 1713457800 | 104.2 | 0.4 | 0.39 | 105 | 105 | 103.4 | 219300 |
| 1713371400 | 103.8 | -0.2 | -0.19 | 108 | 108 | 103.4 | 171394 |
| 1713285000 | 104 | -1.6 | -1.52 | 104.2 | 104.4 | 102.8 | 227796 |
| 1713198600 | 105.6 | -1 | -0.94 | 111 | 111 | 104.2 | 363638 |
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
