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 | 0.587803085966 | 108.88 | 110 | 106.46 | 1507 | 108.39426032 | DE |
| 4 | -2.2 | -1.96920873613 | 111.72 | 113.98 | 106.46 | 1376 | 110.21326577 | DE |
| 12 | 8.76 | 8.69392616118 | 100.76 | 116 | 100.4 | 1669 | 108.14956734 | DE |
| 26 | 13.02 | 13.4922279793 | 96.5 | 116 | 89.46 | 1851 | 102.74256943 | DE |
| 52 | 10.96 | 11.1201298701 | 98.56 | 116 | 89.46 | 1911 | 102.70650582 | DE |
| 156 | -12.88 | -10.522875817 | 122.4 | 126.55 | 85.06 | 1134 | 101.8753356 | DE |
| 260 | 30.24 | 38.1432896065 | 79.28 | 126.55 | 58.76 | 1339 | 94.97626983 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 109.24 | 0.36 | 0.33 | 108.68 | 110 | 107.02 | 2363 |
| 1734643620 | 108.88 | -0.34 | -0.31 | 108.16 | 108.88 | 107.44 | 1101 |
| 1734557220 | 109.22 | 1.38 | 1.28 | 108.22 | 109.22 | 107.32 | 1811 |
| 1734470820 | 107.84 | 0.24 | 0.22 | 107.02 | 108.38 | 106.46 | 1970 |
| 1734384420 | 107.6 | -1.16 | -1.07 | 108 | 108.76 | 107.32 | 1646 |
| 1734125220 | 108.76 | 0.3 | 0.28 | 108.88 | 109.46 | 107.76 | 1009 |
| 1734038820 | 108.46 | -0.54 | -0.50 | 108.32 | 109.5 | 108.16 | 1458 |
| 1733952420 | 109 | -1.4 | -1.27 | 110.12 | 110.98 | 108.66 | 753 |
| 1733866020 | 110.4 | 1.84 | 1.69 | 108.6 | 110.48 | 108.56 | 786 |
| 1733779620 | 108.56 | -0.46 | -0.42 | 109.52 | 109.98 | 107.76 | 1879 |
| 1733520420 | 109.02 | -0.14 | -0.13 | 108.56 | 110.48 | 108.4 | 1715 |
| 1733434020 | 109.16 | -1.38 | -1.25 | 110.6 | 110.68 | 108.68 | 1843 |
| 1733347620 | 110.54 | -0.24 | -0.22 | 110.94 | 111.3 | 109.8 | 858 |
| 1733261220 | 110.78 | -1.22 | -1.09 | 111 | 112.12 | 110.2 | 771 |
| 1733174820 | 112 | -0.2 | -0.18 | 113.08 | 113.56 | 111.6 | 1262 |
| 1732915620 | 112.2 | -1.4 | -1.23 | 113.6 | 113.6 | 111 | 1360 |
| 1732829220 | 113.6 | 1.1 | 0.98 | 113.16 | 113.98 | 111 | 1075 |
| 1732742820 | 112.5 | -0.1 | -0.09 | 112.24 | 113.98 | 111.52 | 3152 |
| 1732656420 | 112.6 | 0 | 0.00 | 112.7 | 113 | 111.82 | 423 |
| 1732570020 | 112.6 | -0.14 | -0.12 | 112.34 | 113.34 | 112.02 | 830 |
| 1732310820 | 112.74 | 0.66 | 0.59 | 111.72 | 113.34 | 110.78 | 1826 |
| 1732224420 | 112.08 | 1.96 | 1.78 | 109.56 | 112.08 | 109.54 | 716 |
| 1732138020 | 110.12 | -0.22 | -0.20 | 110.9 | 112 | 109.74 | 854 |
| 1732051620 | 110.34 | -0.76 | -0.68 | 110.98 | 111.84 | 109.5 | 1216 |
| 1731965220 | 111.1 | 1.68 | 1.54 | 110.32 | 111.3 | 109.02 | 2248 |
| 1731705960 | 109.42 | -0.28 | -0.26 | 109.1 | 110.06 | 108.04 | 2260 |
| 1731619560 | 109.7 | 0.06 | 0.05 | 109.16 | 110.48 | 109.12 | 1478 |
| 1731533160 | 109.64 | -0.56 | -0.51 | 109.88 | 110.44 | 109.02 | 2948 |
| 1731446820 | 110.2 | 0.56 | 0.51 | 109.88 | 110.54 | 109.02 | 3332 |
| 1731360420 | 109.64 | 0.62 | 0.57 | 109.68 | 110.58 | 108.46 | 3380 |
| 1731101220 | 109.02 | 2.44 | 2.29 | 106.68 | 109.24 | 106.46 | 713 |
| 1731014760 | 106.58 | -2.18 | -2.00 | 108.5 | 108.98 | 106.24 | 1056 |
| 1730928360 | 108.76 | 0.96 | 0.89 | 110.98 | 116 | 107.94 | 4448 |
| 1730841960 | 107.8 | -0.5 | -0.46 | 107.9 | 108.6 | 107 | 1869 |
| 1730755560 | 108.3 | -1.6 | -1.46 | 109.18 | 110.1 | 107.82 | 1014 |
| 1730496360 | 109.9 | 0.78 | 0.71 | 109 | 110.3 | 108.5 | 1548 |
| 1730409960 | 109.12 | 3.76 | 3.57 | 105.46 | 109.12 | 103.58 | 1726 |
| 1730323560 | 105.36 | 0.36 | 0.34 | 104.54 | 105.5 | 104.48 | 924 |
| 1730237160 | 105 | -0.28 | -0.27 | 105.3 | 106.14 | 105 | 1563 |
| 1730150760 | 105.28 | -0.82 | -0.77 | 106.3 | 106.9 | 105.28 | 1406 |
| 1729888020 | 106.1 | -1.34 | -1.25 | 108.2 | 108.48 | 105.3 | 1958 |
| 1729801560 | 107.44 | -1.02 | -0.94 | 108.3 | 108.8 | 107.1 | 1053 |
| 1729715160 | 108.46 | 0.96 | 0.89 | 107.06 | 108.48 | 106.02 | 1637 |
| 1729628760 | 107.5 | -0.96 | -0.89 | 108.36 | 108.52 | 107.22 | 2125 |
| 1729542360 | 108.46 | -1.56 | -1.42 | 110 | 110.48 | 107.76 | 2503 |
| 1729283160 | 110.02 | 1.64 | 1.51 | 108.66 | 110.22 | 108.02 | 2506 |
| 1729196760 | 108.38 | -0.62 | -0.57 | 108.3 | 109.5 | 107.96 | 1335 |
| 1729110360 | 109 | 2.54 | 2.39 | 106.46 | 109.72 | 104.24 | 2465 |
| 1729023960 | 106.46 | -1.06 | -0.99 | 107.48 | 108.5 | 106 | 2916 |
| 1728937620 | 107.52 | 1.5 | 1.41 | 106.56 | 107.96 | 105.94 | 1096 |
| 1728678360 | 106.02 | 0.3 | 0.28 | 105.52 | 107 | 105.52 | 679 |
| 1728591960 | 105.72 | -0.38 | -0.36 | 105.66 | 106.66 | 105.18 | 2625 |
| 1728505560 | 106.1 | 1.36 | 1.30 | 104.7 | 106.1 | 104.02 | 1957 |
| 1728419160 | 104.74 | 1.62 | 1.57 | 102.96 | 104.94 | 102.58 | 1481 |
| 1728332760 | 103.12 | 0.4 | 0.39 | 102.98 | 103.32 | 102 | 2609 |
| 1728073560 | 102.72 | 0.18 | 0.18 | 102.06 | 102.72 | 101.34 | 583 |
| 1727987220 | 102.54 | -0.34 | -0.33 | 102.9 | 102.94 | 101.76 | 359 |
| 1727900820 | 102.88 | 0.06 | 0.06 | 102.22 | 102.88 | 101.52 | 642 |
| 1727814420 | 102.82 | 0.64 | 0.63 | 102.62 | 103.02 | 102.2 | 1980 |
| 1727728020 | 102.18 | 1.36 | 1.35 | 100.52 | 102.18 | 100.4 | 4366 |
| 1727468760 | 100.82 | 0.36 | 0.36 | 100.76 | 101.7 | 100.54 | 1022 |
| 1727382360 | 100.46 | -0.38 | -0.38 | 100.92 | 102.92 | 99.41 | 2390 |
| 1727295960 | 100.84 | -0.68 | -0.67 | 101.28 | 101.98 | 100.2 | 1912 |
| 1727209560 | 101.52 | -1.56 | -1.51 | 102.98 | 103.74 | 101.52 | 944 |
| 1727123160 | 103.08 | 1.36 | 1.34 | 101.64 | 103.1 | 101.54 | 1728 |
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
