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 | -0.75 | -0.731778710118 | 102.49 | 106.94 | 100.3537 | 3011505 | 103.83385549 | CS |
| 4 | -1.16 | -1.12730806608 | 102.9 | 111.05 | 100.3537 | 2531707 | 104.4315921 | CS |
| 12 | -8.35 | -7.58470342447 | 110.09 | 121.31 | 100.3537 | 2328716 | 108.1269435 | CS |
| 26 | -40.02 | -28.2308126411 | 141.76 | 149.47 | 100.3537 | 2001427 | 117.59390026 | CS |
| 52 | -16.44 | -13.9109832459 | 118.18 | 149.47 | 100.3537 | 1930967 | 119.26312358 | CS |
| 156 | 57.95 | 132.336149806 | 43.79 | 149.47 | 35.0324 | 2284422 | 78.38954524 | CS |
| 260 | 77.61 | 321.632822213 | 24.13 | 149.47 | 18.28 | 2569555 | 62.65109614 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 101.74 | -3.3 | -3.14 | 105.55 | 105.55 | 101.42 | 1412611 |
| 1743115200 | 105.04 | -0.18 | -0.17 | 105.17 | 106.16 | 104.48 | 1142469 |
| 1743028800 | 105.22 | -0.1 | -0.09 | 105.42 | 106.76 | 104.1701 | 1246466 |
| 1742942400 | 105.32 | -0.53 | -0.50 | 104.3 | 106.94 | 103.1732 | 1979915 |
| 1742856000 | 105.85 | 3.13 | 3.05 | 103.35 | 105.96 | 103.27 | 1871549 |
| 1742596800 | 102.72 | -2.62 | -2.49 | 102.49 | 103.75 | 100.3537 | 2347948 |
| 1742510400 | 105.34 | 0.22 | 0.21 | 104 | 107.52 | 104 | 2090485 |
| 1742424000 | 105.12 | 1.63 | 1.58 | 103.37 | 105.92 | 103.07 | 2047082 |
| 1742337600 | 103.49 | -0.4 | -0.39 | 103.66 | 104.82 | 102.9 | 1355640 |
| 1742251200 | 103.89 | 0.95 | 0.92 | 103.96 | 104.5599 | 102.93 | 1527867 |
| 1741992000 | 102.94 | 1.85 | 1.83 | 102.32 | 103.12 | 101.07 | 1791273 |
| 1741905600 | 101.09 | -2.44 | -2.36 | 103.33 | 104.45 | 100.72 | 2211620 |
| 1741819200 | 103.53 | -2.31 | -2.18 | 106.2 | 106.545 | 102.53 | 2672439 |
| 1741732800 | 105.84 | -1.56 | -1.45 | 106.94 | 107.91 | 104.81 | 2157440 |
| 1741646400 | 107.4 | -0.51 | -0.47 | 107.26 | 111.05 | 106.8 | 2653217 |
| 1741390800 | 107.91 | -0.36 | -0.33 | 108.7 | 109.425 | 106.27 | 2461214 |
| 1741304400 | 108.27 | 2.3 | 2.17 | 106.67 | 109.09 | 106.28 | 2783042 |
| 1741218000 | 105.97 | 3.07 | 2.98 | 104 | 106.67 | 102.86 | 2866028 |
| 1741131600 | 102.9 | 0.87 | 0.85 | 101.31 | 104.18 | 101.01 | 3381405 |
| 1741045200 | 102.03 | -1.25 | -1.21 | 103.14 | 104.51 | 101.41 | 1921552 |
| 1740786000 | 103.28 | 0.36 | 0.35 | 102.9 | 104.23 | 102.04 | 3716866 |
| 1740699600 | 102.92 | -1.53 | -1.46 | 103.92 | 105.4699 | 102.79 | 1392568 |
| 1740613200 | 104.45 | -1.78 | -1.68 | 105.67 | 105.94 | 103.67 | 1734155 |
| 1740526800 | 106.23 | 4.53 | 4.45 | 102.62 | 106.8399 | 101.81 | 2893304 |
| 1740440400 | 101.7 | -1.41 | -1.37 | 103.2 | 103.23 | 100.54 | 2296671 |
| 1740181200 | 103.11 | -2.73 | -2.58 | 106.39 | 106.5 | 102.2 | 1818956 |
| 1740094800 | 105.84 | 0.98 | 0.93 | 104.4 | 106.07 | 103.965 | 1694343 |
| 1740008400 | 104.86 | -0.74 | -0.70 | 103.13 | 105.025 | 101.1275 | 2294614 |
| 1739922000 | 105.6 | -1.83 | -1.70 | 107.8 | 107.8 | 104.52 | 1642172 |
| 1739576400 | 107.43 | 0.73 | 0.68 | 107.4 | 109.355 | 106.8 | 1515953 |
| 1739490000 | 106.7 | 0.7 | 0.66 | 106.44 | 107.2 | 105.455 | 1594626 |
| 1739403600 | 106 | -1.33 | -1.24 | 104.42 | 106.06 | 103.7 | 2274727 |
| 1739317200 | 107.33 | 0.76 | 0.71 | 106.07 | 108.5 | 105.3516 | 2326782 |
| 1739230800 | 106.57 | 0.7 | 0.66 | 106.8 | 107.13 | 106.15 | 1963328 |
| 1738971600 | 105.87 | -4.14 | -3.76 | 109.25 | 109.37 | 105.3952 | 2662047 |
| 1738885200 | 110.01 | -1.32 | -1.19 | 111.33 | 111.89 | 109.11 | 2563558 |
| 1738798800 | 111.33 | 0.95 | 0.86 | 112.16 | 112.635 | 110.44 | 2403122 |
| 1738712400 | 110.38 | 1.23 | 1.13 | 108.74 | 110.92 | 107.694 | 2559482 |
| 1738626000 | 109.15 | -4.63 | -4.07 | 111.51 | 111.52 | 108.4 | 3190850 |
| 1738366800 | 113.78 | -4.73 | -3.99 | 116.91 | 117.91 | 113.63 | 3242498 |
| 1738280400 | 118.51 | 5.52 | 4.89 | 116.38 | 121.31 | 113.395 | 3752730 |
| 1738194000 | 112.99 | -2.06 | -1.79 | 115.08 | 115.87 | 112.09 | 2965965 |
| 1738107600 | 115.05 | -3 | -2.54 | 117.84 | 117.84 | 114.91 | 2119240 |
| 1738021200 | 118.05 | 2.36 | 2.04 | 115 | 118.75 | 115 | 3090506 |
| 1737762000 | 115.69 | -1.2 | -1.03 | 116.36 | 116.56 | 115.11 | 1506412 |
| 1737675600 | 116.89 | 0 | 0.00 | 116.89 | 116.89 | 116.89 | 0 |
| 1737589200 | 116.89 | 1.08 | 0.93 | 116 | 117.12 | 115.25 | 1738141 |
| 1737502800 | 115.81 | -1.22 | -1.04 | 119.3 | 120.32 | 115.32 | 2688484 |
| 1737157200 | 117.03 | 0.1 | 0.09 | 118.58 | 119.0058 | 116.41 | 2448239 |
| 1737070800 | 116.93 | 0.96 | 0.83 | 114.52 | 117.04 | 114.1201 | 2252133 |
| 1736984400 | 115.97 | 3.47 | 3.08 | 117.46 | 117.49 | 114.49 | 2414262 |
| 1736898000 | 112.5 | 3.51 | 3.22 | 111.9 | 112.913 | 110.2 | 1765824 |
| 1736811600 | 108.99 | 1.38 | 1.28 | 107.32 | 109.08 | 107.05 | 1568554 |
| 1736552400 | 107.61 | -2.85 | -2.58 | 109.65 | 110.09 | 107.42 | 2036490 |
| 1736379600 | 110.46 | 2.63 | 2.44 | 108 | 110.68 | 106.8135 | 2626503 |
| 1736293200 | 107.83 | -1.1 | -1.01 | 108.52 | 109.7 | 107.55 | 1681311 |
| 1736206800 | 108.93 | -1.12 | -1.02 | 110.55 | 111.6397 | 108.605 | 1539659 |
| 1735947600 | 110.05 | 2.41 | 2.24 | 110.49 | 111 | 108.765 | 1934522 |
| 1735861200 | 107.64 | -1.26 | -1.16 | 110.18 | 110.49 | 107.18 | 1384763 |
| 1735688400 | 108.9 | 0.04 | 0.04 | 109.6 | 109.99 | 108.56 | 1217031 |
| 1735602000 | 108.86 | -0.66 | -0.60 | 109.25 | 109.41 | 107.7 | 1148216 |
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
