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 | 2.99 | 3.03061017636 | 98.66 | 103.5 | 98.46 | 58 | 102.19742268 | DE |
| 4 | -5.1 | -4.7775175644 | 106.75 | 108.6 | 94.68 | 221 | 100.90151998 | DE |
| 12 | -20.65 | -16.8847097302 | 122.3 | 136.25 | 94.68 | 286 | 116.27577009 | DE |
| 26 | -34.2 | -25.1748251748 | 135.85 | 161.5 | 94.68 | 274 | 126.06073436 | DE |
| 52 | -15.2 | -13.0081300813 | 116.85 | 161.5 | 94.68 | 259 | 122.26376602 | DE |
| 156 | 25.910001 | 34.2091382916 | 75.739999 | 161.5 | 64.22 | 231 | 115.63130403 | DE |
| 260 | 25.910001 | 34.2091382916 | 75.739999 | 161.5 | 64.22 | 231 | 115.63130403 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 102.5 | -1 | -0.97 | 102.5 | 102.5 | 102.5 | 75 |
| 1742938020 | 103.5 | 2.1 | 2.07 | 101.25 | 103.5 | 101.05 | 134 |
| 1742851620 | 101.4 | 2.94 | 2.99 | 98.48 | 101.4 | 98.48 | 27 |
| 1742592420 | 98.46 | -1.99 | -1.98 | 98.46 | 98.46 | 98.46 | 40 |
| 1742506020 | 100.45 | 3.99 | 4.14 | 98.66 | 100.45 | 98.66 | 15 |
| 1742419620 | 96.46 | 0 | 0.00 | 96.46 | 96.46 | 96.46 | 0 |
| 1742333220 | 96.46 | 0.6 | 0.63 | 97.22 | 97.22 | 96.46 | 95 |
| 1742246820 | 95.86 | 0.06 | 0.06 | 95.82 | 95.86 | 95.42 | 89 |
| 1741987620 | 95.8 | 0.6 | 0.63 | 95.22 | 95.8 | 94.68 | 154 |
| 1741901220 | 95.2 | -2.82 | -2.88 | 98 | 98 | 95.12 | 207 |
| 1741814820 | 98.02 | 1.46 | 1.51 | 98.04 | 99.26 | 97.66 | 252 |
| 1741728420 | 96.56 | -2.52 | -2.54 | 98.66 | 102 | 96.56 | 301 |
| 1741642020 | 99.08 | -2.47 | -2.43 | 99.86 | 102.55 | 99.08 | 340 |
| 1741382820 | 101.55 | -1.9 | -1.84 | 103.1 | 103.1 | 99.8 | 262 |
| 1741296420 | 103.45 | 2.4 | 2.38 | 100.85 | 103.45 | 100.85 | 118 |
| 1741210020 | 101.05 | -1.9 | -1.85 | 102.65 | 102.65 | 100.65 | 625 |
| 1741123620 | 102.95 | 0.05 | 0.05 | 103 | 103.75 | 100.25 | 349 |
| 1741037220 | 102.9 | -4.2 | -3.92 | 106.75 | 107.2 | 102.9 | 796 |
| 1740778020 | 107.1 | -1.5 | -1.38 | 106.5 | 107.65 | 106.2 | 173 |
| 1740691620 | 108.6 | 1.2 | 1.12 | 106.75 | 108.6 | 106.45 | 152 |
| 1740605220 | 107.4 | -2.25 | -2.05 | 108.9 | 108.9 | 107.35 | 73 |
| 1740518820 | 109.65 | 3.7 | 3.49 | 105.1 | 109.65 | 105.1 | 259 |
| 1740432420 | 105.95 | 0.3 | 0.28 | 107 | 107.7 | 104.45 | 210 |
| 1740173220 | 105.65 | -3.85 | -3.52 | 108.75 | 108.75 | 105.65 | 304 |
| 1740086820 | 109.5 | 1 | 0.92 | 109 | 110.1 | 108.35 | 1375 |
| 1740000420 | 108.5 | -8.45 | -7.23 | 108.1 | 110.9 | 106.2 | 1118 |
| 1739914020 | 116.95 | 0.05 | 0.04 | 116.95 | 117.55 | 116.45 | 333 |
| 1739827620 | 116.9 | -0.35 | -0.30 | 117.4 | 118.65 | 116.85 | 105 |
| 1739568420 | 117.25 | -1.15 | -0.97 | 117.15 | 117.25 | 117.1 | 59 |
| 1739482020 | 118.4 | 0.3 | 0.25 | 118.4 | 118.4 | 118.4 | 7 |
| 1739395620 | 118.1 | -3.65 | -3.00 | 121.05 | 121.7 | 115.25 | 507 |
| 1739309220 | 121.75 | -0.5 | -0.41 | 120.75 | 121.75 | 120.05 | 77 |
| 1739222820 | 122.25 | 2.1 | 1.75 | 120.8 | 122.25 | 120.15 | 293 |
| 1738963620 | 120.15 | -7.5 | -5.88 | 128.5 | 128.5 | 120.15 | 733 |
| 1738877220 | 127.65 | -2.7 | -2.07 | 130.75 | 130.75 | 127.65 | 50 |
| 1738790820 | 130.35 | 2.2 | 1.72 | 128.94999 | 130.35 | 128.94999 | 7 |
| 1738704420 | 128.15 | -0.35 | -0.27 | 127.4 | 128.94999 | 127.4 | 19 |
| 1738618020 | 128.5 | -2.3 | -1.76 | 130.8 | 130.8 | 127.5 | 571 |
| 1738358820 | 130.8 | -3.6 | -2.68 | 136.25 | 136.25 | 130.8 | 113 |
| 1738272420 | 134.4 | 3.75 | 2.87 | 130.35 | 134.4 | 130.35 | 218 |
| 1738186020 | 130.65 | -1.8 | -1.36 | 131.65 | 131.65 | 130.65 | 20 |
| 1738099620 | 132.44999 | -0.75 | -0.56 | 134.75 | 134.75 | 132.44999 | 36 |
| 1738013220 | 133.19999 | 5.15 | 4.02 | 128.5 | 133.35 | 127.85 | 436 |
| 1737754020 | 128.05 | -1.3 | -1.01 | 129.65 | 129.94999 | 128.05 | 96 |
| 1737667620 | 129.35 | -1.05 | -0.81 | 129.5 | 130.6 | 129.35 | 169 |
| 1737581220 | 130.4 | 0.95 | 0.73 | 130.6 | 130.6 | 129.1 | 139 |
| 1737494820 | 129.44999 | -4.5 | -3.36 | 134.44999 | 134.44999 | 129.44999 | 596 |
| 1737408420 | 133.94999 | 2.1 | 1.59 | 133.35 | 134.35 | 132.69999 | 437 |
| 1737149220 | 131.85 | 1.95 | 1.50 | 131.75 | 133.75 | 130.9 | 617 |
| 1737062820 | 129.9 | -0.6 | -0.46 | 131.25 | 131.85 | 129.4 | 373 |
| 1736976420 | 130.5 | 4 | 3.16 | 127.85 | 132.1 | 127.85 | 667 |
| 1736890020 | 126.5 | 4.05 | 3.31 | 126.15 | 127 | 124.05 | 473 |
| 1736803620 | 122.45 | 1.75 | 1.45 | 121.35 | 122.45 | 120.2 | 418 |
| 1736544420 | 120.7 | -4.25 | -3.40 | 126.45 | 131.3 | 120.7 | 846 |
| 1736458020 | 124.95 | 4.95 | 4.13 | 124.25 | 124.95 | 123.65 | 317 |
| 1736371620 | 120 | 0.05 | 0.04 | 120.45 | 120.45 | 119.95 | 21 |
| 1736285220 | 119.95 | -2 | -1.64 | 121.65 | 122.1 | 119.95 | 150 |
| 1736198820 | 121.95 | -0.85 | -0.69 | 122.95 | 122.95 | 121.1 | 167 |
| 1735939620 | 122.8 | -0.65 | -0.53 | 121 | 123.1 | 120.65 | 113 |
| 1735853220 | 123.45 | 3.45 | 2.88 | 122.3 | 124.05 | 121.65 | 155 |
| 1735594020 | 120 | -1.3 | -1.07 | 122 | 124.45 | 120 | 465 |
| 1735334820 | 121.3 | 1.3 | 1.08 | 123.65 | 124.95 | 120.55 | 2088 |
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
