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 | 6.22 | 5.0991965896 | 121.98 | 131.4 | 121.98 | 383 | 127.01309338 | DE |
| 4 | 11.18 | 9.55392240643 | 117.02 | 131.4 | 116.1 | 184 | 123.5338164 | DE |
| 12 | 5.7 | 4.65306122449 | 122.5 | 131.4 | 114.2 | 173 | 121.0601914 | DE |
| 26 | 7.18 | 5.93290365229 | 121.02 | 131.4 | 102.64 | 220 | 118.87684297 | DE |
| 52 | 2.94 | 2.34711799457 | 125.26 | 131.4 | 102.64 | 253 | 114.69620912 | DE |
| 156 | -56.78 | -30.695210293 | 184.98 | 209.8 | 102.64 | 190 | 140.6673288 | DE |
| 260 | -204.65 | -61.4841520204 | 332.85 | 365 | 102.64 | 225 | 193.18191776 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723046100 | 128.19999 | -1.7 | -1.31 | 127.3 | 128.19999 | 127 | 184 |
| 1722959700 | 129.9 | 3.9 | 3.10 | 128.32 | 129.9 | 128.24 | 49 |
| 1722873300 | 126 | -3 | -2.33 | 128.1 | 128.78 | 124 | 897 |
| 1722614100 | 129 | 0 | 0.00 | 127.86 | 131.4 | 127.3 | 218 |
| 1722527700 | 129 | 2 | 1.57 | 127 | 129.54 | 127 | 172 |
| 1722441300 | 127 | 5 | 4.10 | 121.98 | 127 | 121.98 | 581 |
| 1722354900 | 122 | 2.8 | 2.35 | 119.26 | 122 | 119 | 489 |
| 1722268500 | 119.2 | -0.8 | -0.67 | 119.24 | 119.24 | 119.2 | 115 |
| 1722009300 | 120 | 0 | 0.00 | 120 | 120 | 120 | 4 |
| 1721922900 | 120 | 0 | 0.00 | 120 | 120 | 120 | 2 |
| 1721836500 | 120 | 0.62 | 0.52 | 120 | 120 | 120 | 10 |
| 1721750100 | 119.38 | 0.38 | 0.32 | 120.02 | 121.38 | 119.38 | 345 |
| 1721663700 | 119 | -0.08 | -0.07 | 120.2 | 120.2 | 119 | 30 |
| 1721404500 | 119.08 | -2.36 | -1.94 | 119.08 | 119.08 | 118.92 | 172 |
| 1721318100 | 121.44 | 1.44 | 1.20 | 119.7 | 121.44 | 119.7 | 95 |
| 1721231700 | 120 | 2 | 1.69 | 119.3 | 120 | 118.1 | 120 |
| 1721145300 | 118 | 1.8 | 1.55 | 116.3 | 118 | 116.2 | 67 |
| 1721058900 | 116.2 | 0.1 | 0.09 | 116.2 | 116.2 | 116.2 | 1 |
| 1720799700 | 116.1 | -1.1 | -0.94 | 117.26 | 117.26 | 116.1 | 100 |
| 1720713300 | 117.2 | -1.72 | -1.45 | 117.2 | 117.2 | 117.2 | 200 |
| 1720626900 | 118.92 | 1.86 | 1.59 | 117.02 | 118.92 | 117.02 | 4 |
| 1720540500 | 117.06 | -1.92 | -1.61 | 117.08 | 117.08 | 117.06 | 20 |
| 1720454100 | 118.98 | 1.38 | 1.17 | 117.6 | 118.98 | 117.5 | 117 |
| 1720194900 | 117.6 | 0.38 | 0.32 | 118 | 118 | 117.6 | 450 |
| 1720108500 | 117.22 | 0 | 0.00 | 117.24 | 117.24 | 117.22 | 18 |
| 1720022100 | 117.22 | 0.02 | 0.02 | 118 | 118 | 117.22 | 63 |
| 1719935700 | 117.2 | -0.6 | -0.51 | 117.2 | 117.2 | 117.2 | 300 |
| 1719849300 | 117.8 | -1.02 | -0.86 | 117.8 | 117.8 | 117.8 | 10 |
| 1719590100 | 118.82 | -0.38 | -0.32 | 117 | 118.82 | 116.82 | 26 |
| 1719503700 | 119.2 | 2.2 | 1.88 | 117 | 119.2 | 117 | 8 |
| 1719417300 | 117 | 0 | 0.00 | 116.1 | 117 | 116.1 | 34 |
| 1719330900 | 117 | 0 | 0.00 | 116.2 | 117 | 116.2 | 8 |
| 1719244500 | 117 | 0.78 | 0.67 | 116.1 | 117 | 116.1 | 218 |
| 1718985300 | 116.22 | -0.78 | -0.67 | 116.22 | 116.22 | 116.22 | 100 |
| 1718898900 | 117 | -1.08 | -0.91 | 117 | 117 | 117 | 60 |
| 1718812500 | 118.08 | 0 | 0.00 | 118.08 | 118.08 | 118.08 | 0 |
| 1718726100 | 118.08 | -1.7 | -1.42 | 117.38 | 118.32 | 114.2 | 496 |
| 1718639700 | 119.78 | 0 | 0.00 | 119.78 | 119.78 | 119.78 | 0 |
| 1718380500 | 119.78 | 0.78 | 0.66 | 118.24 | 119.78 | 117.04 | 59 |
| 1718294100 | 119 | -0.88 | -0.73 | 119 | 119 | 119 | 4 |
| 1718207700 | 119.88 | 0.4 | 0.33 | 118.02 | 119.88 | 118.02 | 132 |
| 1718121300 | 119.48 | 0.48 | 0.40 | 119 | 119.48 | 118 | 96 |
| 1718034900 | 119 | 0 | 0.00 | 119 | 119 | 119 | 39 |
| 1717775700 | 119 | -0.9 | -0.75 | 119 | 119 | 119 | 7 |
| 1717689300 | 119.9 | -0.82 | -0.68 | 118.3 | 119.9 | 118.3 | 27 |
| 1717602900 | 120.72 | 1.72 | 1.45 | 119 | 120.72 | 116 | 1659 |
| 1717516500 | 119 | -0.2 | -0.17 | 119 | 119 | 119 | 28 |
| 1717430100 | 119.2 | 0.2 | 0.17 | 121.38 | 122 | 119.14 | 269 |
| 1717170900 | 119 | -1 | -0.83 | 121.8 | 121.8 | 118.62 | 290 |
| 1717084500 | 120 | 0 | 0.00 | 120 | 120 | 120 | 141 |
| 1716998100 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1716911700 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1716825300 | 120 | -1.6 | -1.32 | 120 | 120 | 120 | 12 |
| 1716566100 | 121.6 | -0.2 | -0.16 | 120.12 | 121.6 | 120 | 54 |
| 1716479700 | 121.8 | 0 | 0.00 | 121.8 | 121.8 | 121.8 | 0 |
| 1716393300 | 121.8 | 0.04 | 0.03 | 121.7 | 121.8 | 121.7 | 28 |
| 1716306900 | 121.76 | 1.76 | 1.47 | 121.08 | 121.76 | 120 | 120 |
| 1716220500 | 120 | -1.28 | -1.06 | 119.56 | 120 | 118.8 | 260 |
| 1715961300 | 121.28 | -0.72 | -0.59 | 121.44 | 121.44 | 120.04 | 70 |
| 1715874900 | 122 | 1.3 | 1.08 | 120.82 | 122 | 117.32 | 295 |
| 1715788500 | 120.7 | -2.1 | -1.71 | 122.5 | 122.5 | 120.56 | 320 |
| 1715702100 | 122.8 | 0.5 | 0.41 | 122.8 | 122.8 | 121.6 | 122 |
| 1715615700 | 122.3 | 0.52 | 0.43 | 122.3 | 122.3 | 121.5 | 338 |
| 1715356500 | 121.78 | 1.36 | 1.13 | 120.42 | 123 | 119 | 1319 |
| 1715270100 | 120.42 | -2.16 | -1.76 | 120.4 | 120.42 | 120.04 | 44 |
| 1715183700 | 122.58 | -0.02 | -0.02 | 120.9 | 122.58 | 120.14 | 232 |
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
