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 | -2.15 | -1.94570135747 | 110.5 | 116.1 | 103.95 | 1093 | 112.52576395 | DE |
| 4 | -30.75 | -22.1063982746 | 139.1 | 140.94999 | 103.95 | 1526 | 116.19627233 | DE |
| 12 | -88.4 | -44.9301143583 | 196.75 | 214.9 | 103.95 | 1434 | 148.59796629 | DE |
| 26 | -33.15 | -23.4275618375 | 141.5 | 214.9 | 103.95 | 993 | 154.89928981 | DE |
| 52 | -761.85 | -87.5488393473 | 870.2 | 1016 | 103.95 | 542 | 214.14630833 | DE |
| 156 | -137.65 | -55.9552845528 | 246 | 1016 | 103.95 | 309 | 246.94425597 | DE |
| 260 | -121.65 | -52.8913043478 | 230 | 1016 | 103.95 | 210 | 247.58843487 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 108.75 | -1.4 | -1.27 | 108.75 | 110.4 | 106.6 | 736 |
| 1743024420 | 110.15 | -4.3 | -3.76 | 114.45 | 114.8 | 110 | 731 |
| 1742938020 | 114.45 | -1.45 | -1.25 | 115.8 | 116.1 | 113.6 | 884 |
| 1742851620 | 115.9 | 7.25 | 6.67 | 109.95 | 116.1 | 109.4 | 2267 |
| 1742592420 | 108.65 | 1.65 | 1.54 | 105.65 | 109.35 | 103.95 | 687 |
| 1742506020 | 107 | -1.8 | -1.65 | 110.5 | 111.75 | 107 | 896 |
| 1742419620 | 108.8 | 3.45 | 3.27 | 105.4 | 109.9 | 105.2 | 1614 |
| 1742333220 | 105.35 | -1.55 | -1.45 | 106.9 | 107.4 | 105.2 | 793 |
| 1742246820 | 106.9 | -2.5 | -2.29 | 108.85 | 109.55 | 105.65 | 1319 |
| 1741987620 | 109.4 | 1.8 | 1.67 | 107.8 | 110.55 | 107.8 | 1452 |
| 1741901220 | 107.6 | -4.45 | -3.97 | 111.45 | 112.7 | 106.55 | 2102 |
| 1741814820 | 112.05 | 2.1 | 1.91 | 111.35 | 114.9 | 111.15 | 1688 |
| 1741728420 | 109.95 | -2.15 | -1.92 | 111.25 | 113.7 | 109.65 | 1765 |
| 1741642020 | 112.1 | -4.05 | -3.49 | 115.85 | 115.95 | 110.2 | 2751 |
| 1741382820 | 116.15 | -6.1 | -4.99 | 122.3 | 122.3 | 113.45 | 2394 |
| 1741296420 | 122.25 | -4.3 | -3.40 | 126.05 | 126.4 | 121.65 | 2013 |
| 1741210020 | 126.55 | -0.15 | -0.12 | 126.5 | 127.65 | 124.65 | 832 |
| 1741123620 | 126.7 | -2.9 | -2.24 | 131.65 | 131.65 | 124.65 | 2087 |
| 1741037220 | 129.6 | -3.5 | -2.63 | 133.94999 | 135.69999 | 129.6 | 1480 |
| 1740778020 | 133.1 | -0.5 | -0.37 | 132.69999 | 134.85 | 131.19999 | 786 |
| 1740691620 | 133.6 | -5.15 | -3.71 | 139.1 | 140.94999 | 133.05 | 1974 |
| 1740605220 | 138.75 | 1.6 | 1.17 | 136.75 | 142.55 | 135.8 | 1266 |
| 1740518820 | 137.15 | 3.95 | 2.97 | 133.19999 | 137.19999 | 132.1 | 1445 |
| 1740432420 | 133.19999 | -6.15 | -4.41 | 139.3 | 142.25 | 133.19999 | 1954 |
| 1740173220 | 139.35 | -2.5 | -1.76 | 143.44999 | 144.8 | 138.4 | 1147 |
| 1740086820 | 141.85 | -3.95 | -2.71 | 145.4 | 146.69999 | 139.65 | 1719 |
| 1740000420 | 145.8 | -3.5 | -2.34 | 149.69999 | 149.94999 | 145.5 | 1131 |
| 1739914020 | 149.3 | -0.25 | -0.17 | 149.94999 | 149.94999 | 147.5 | 1040 |
| 1739827620 | 149.55 | 1.55 | 1.05 | 148.5 | 149.6 | 147.9 | 899 |
| 1739568420 | 148 | -3.35 | -2.21 | 151 | 151.9 | 146.94999 | 904 |
| 1739482020 | 151.35 | 2.9 | 1.95 | 148.44999 | 152.69999 | 147.44999 | 1866 |
| 1739395620 | 148.44999 | -3.6 | -2.37 | 151.15 | 152.05 | 148.44999 | 2320 |
| 1739309220 | 152.05 | -4.35 | -2.78 | 156.5 | 156.94999 | 151.6 | 2658 |
| 1739222820 | 156.4 | -6.65 | -4.08 | 164.5 | 165.15 | 155.65 | 4340 |
| 1738963620 | 163.05 | -3.4 | -2.04 | 165.4 | 169.05 | 162.5 | 2334 |
| 1738877220 | 166.44999 | -0.05 | -0.03 | 167.6 | 170.85 | 166.44999 | 1487 |
| 1738790820 | 166.5 | 2.7 | 1.65 | 163.44999 | 167.44999 | 162.05 | 1373 |
| 1738704420 | 163.8 | -1.3 | -0.79 | 166.5 | 167.5 | 162.69999 | 1775 |
| 1738618020 | 165.1 | -6.95 | -4.04 | 168 | 172.3 | 164 | 5200 |
| 1738358820 | 172.05 | -41.55 | -19.45 | 181.5 | 190.45 | 171.6 | 9630 |
| 1738272420 | 213.6 | 2.6 | 1.23 | 211.4 | 214.9 | 211.4 | 861 |
| 1738186020 | 211 | 4.6 | 2.23 | 208.2 | 213 | 208.2 | 561 |
| 1738099620 | 206.4 | 4.6 | 2.28 | 204 | 206.4 | 204 | 223 |
| 1738013220 | 201.8 | -4.2 | -2.04 | 206.8 | 206.8 | 197.85 | 306 |
| 1737754020 | 206 | -2.5 | -1.20 | 208.2 | 208.9 | 206 | 288 |
| 1737667620 | 208.5 | 2.8 | 1.36 | 207.3 | 208.5 | 203 | 235 |
| 1737581220 | 205.7 | 1.3 | 0.64 | 206.6 | 206.9 | 204.8 | 344 |
| 1737494820 | 204.4 | 1 | 0.49 | 204 | 206.4 | 202.9 | 406 |
| 1737408420 | 203.4 | -1 | -0.49 | 204.4 | 204.4 | 202.2 | 498 |
| 1737149220 | 204.4 | 2.5 | 1.24 | 203.4 | 207 | 202.1 | 495 |
| 1737062820 | 201.9 | 2.95 | 1.48 | 199 | 203.3 | 197.05 | 438 |
| 1736976420 | 198.95 | 0.45 | 0.23 | 199.6 | 203.8 | 198.95 | 278 |
| 1736890020 | 198.5 | -2 | -1.00 | 200.2 | 202.6 | 198.5 | 348 |
| 1736803620 | 200.5 | -2.9 | -1.43 | 203.3 | 203.3 | 191.25 | 703 |
| 1736544420 | 203.4 | -0.1 | -0.05 | 204.9 | 205.1 | 202 | 506 |
| 1736458020 | 203.5 | 1.1 | 0.54 | 201.5 | 203.5 | 201.5 | 600 |
| 1736371620 | 202.4 | 4.25 | 2.14 | 198.95 | 202.5 | 198 | 418 |
| 1736285220 | 198.15 | -1.95 | -0.97 | 199.55 | 201.7 | 198 | 526 |
| 1736198820 | 200.1 | -1.7 | -0.84 | 200.5 | 203.2 | 198.95 | 787 |
| 1735939620 | 201.8 | 2.5 | 1.25 | 201 | 202.7 | 200.6 | 49 |
| 1735853220 | 199.3 | -0.7 | -0.35 | 196.75 | 201 | 195.85 | 2156 |
| 1735594020 | 200 | 2.05 | 1.04 | 199.4 | 202 | 199.2 | 1182 |
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
