We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.8 | -3.51906158358 | 136.4 | 139.4 | 128.8 | 3430 | 134.12748265 | DE |
| 4 | 15.6 | 13.4482758621 | 116 | 139.4 | 115.2 | 3352 | 128.88846062 | DE |
| 12 | 1.4 | 1.0752688172 | 130.2 | 139.4 | 114.2 | 2572 | 126.51539506 | DE |
| 26 | 11.8 | 9.84974958264 | 119.8 | 139.4 | 114.2 | 1963 | 127.71553988 | DE |
| 52 | 23.6 | 21.8518518519 | 108 | 139.4 | 99.3 | 1690 | 120.32442856 | DE |
| 156 | 40.9 | 45.0937155458 | 90.7 | 139.4 | 73 | 2190 | 102.71490131 | DE |
| 260 | 52.8 | 67.0050761421 | 78.8 | 139.4 | 57.2 | 2323 | 91.76518306 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 130.6 | -3.4 | -2.54 | 132 | 132 | 128.8 | 2984 |
| 1721320200 | 134 | 1 | 0.75 | 133 | 134.6 | 132.4 | 3354 |
| 1721233800 | 133 | -0.8 | -0.60 | 134 | 134 | 132.4 | 2470 |
| 1721147400 | 133.8 | -3 | -2.19 | 137 | 137 | 133.19999 | 2851 |
| 1721061000 | 136.8 | 2.2 | 1.63 | 136.4 | 139.4 | 136.4 | 5490 |
| 1720801800 | 134.6 | 3.2 | 2.44 | 131.4 | 134.6 | 131.4 | 1533 |
| 1720715400 | 131.4 | 2.6 | 2.02 | 129 | 131.4 | 128.4 | 2308 |
| 1720629000 | 128.8 | -1 | -0.77 | 129.8 | 129.8 | 127.6 | 1036 |
| 1720542600 | 129.8 | -2.8 | -2.11 | 132.4 | 132.8 | 129 | 1553 |
| 1720456200 | 132.6 | 1 | 0.76 | 131.19999 | 134 | 130.6 | 2493 |
| 1720197000 | 131.6 | -3.2 | -2.37 | 134.6 | 136.8 | 131.6 | 4189 |
| 1720110600 | 134.8 | 4.8 | 3.69 | 130 | 135.6 | 129.6 | 10437 |
| 1720024200 | 130 | 6.2 | 5.01 | 125.4 | 130 | 125.4 | 3751 |
| 1719937800 | 123.8 | 0.4 | 0.32 | 124 | 124.6 | 121.8 | 2716 |
| 1719851400 | 123.4 | 3.4 | 2.83 | 121.2 | 125 | 121.2 | 3405 |
| 1719592200 | 120 | -1.2 | -0.99 | 121.2 | 122.4 | 119.6 | 4104 |
| 1719505800 | 121.2 | 4.6 | 3.95 | 117.2 | 121.8 | 117.2 | 5975 |
| 1719419400 | 116.6 | 0.4 | 0.34 | 116.4 | 117.6 | 115.6 | 1828 |
| 1719333000 | 116.2 | -1 | -0.85 | 117 | 118.4 | 115.6 | 1477 |
| 1719246600 | 117.2 | 1.4 | 1.21 | 116 | 117.2 | 115.2 | 3086 |
| 1718987400 | 115.8 | -2.6 | -2.20 | 118.6 | 118.6 | 115.8 | 2721 |
| 1718901000 | 118.4 | 0.4 | 0.34 | 117.8 | 118.8 | 117.8 | 1599 |
| 1718814600 | 118 | 0 | 0.00 | 118 | 118.8 | 117.2 | 742 |
| 1718728200 | 118 | 1.8 | 1.55 | 116.6 | 118.2 | 116.2 | 3199 |
| 1718641800 | 116.2 | -1.2 | -1.02 | 116.2 | 117 | 114.2 | 4600 |
| 1718382600 | 117.4 | -1.4 | -1.18 | 118.4 | 118.6 | 115.8 | 4663 |
| 1718296200 | 118.8 | -1.8 | -1.49 | 121 | 121.8 | 118 | 1694 |
| 1718209800 | 120.6 | -3.4 | -2.74 | 124 | 124 | 120.4 | 2696 |
| 1718123400 | 124 | -1.2 | -0.96 | 125.4 | 127.2 | 124 | 1849 |
| 1718037000 | 125.2 | -2.8 | -2.19 | 125.4 | 125.6 | 125.2 | 1702 |
| 1717777800 | 128 | -0.6 | -0.47 | 128.6 | 128.6 | 126.8 | 1297 |
| 1717691400 | 128.6 | -0.4 | -0.31 | 129 | 129 | 128.4 | 1187 |
| 1717605000 | 129 | 0.6 | 0.47 | 128.6 | 130 | 128.4 | 2171 |
| 1717518600 | 128.4 | -0.6 | -0.47 | 129 | 129 | 128.4 | 785 |
| 1717432200 | 129 | -0.8 | -0.62 | 129 | 129 | 128.8 | 3217 |
| 1717173000 | 129.8 | 1.8 | 1.41 | 128 | 130 | 127.8 | 2035 |
| 1717086600 | 128 | 0 | 0.00 | 128.6 | 129.6 | 127.8 | 1894 |
| 1717000200 | 128 | 1.2 | 0.95 | 127 | 129 | 127 | 2831 |
| 1716913800 | 126.8 | 1 | 0.79 | 125.8 | 127.8 | 125.6 | 1100 |
| 1716827400 | 125.8 | 0 | 0.00 | 125.2 | 125.8 | 124.6 | 3079 |
| 1716568200 | 125.8 | 0.6 | 0.48 | 125.4 | 126.4 | 125.2 | 465 |
| 1716481800 | 125.2 | -2 | -1.57 | 127.2 | 127.2 | 125 | 1425 |
| 1716395400 | 127.2 | -0.4 | -0.31 | 127.8 | 128.6 | 127 | 775 |
| 1716309000 | 127.6 | -2.4 | -1.85 | 130 | 130 | 127.6 | 1430 |
| 1716222600 | 130 | 2.2 | 1.72 | 128 | 130 | 128 | 1367 |
| 1715963400 | 127.8 | 0.8 | 0.63 | 127 | 128.19999 | 125.4 | 1878 |
| 1715877000 | 127 | -2 | -1.55 | 129 | 129 | 126.8 | 2302 |
| 1715790600 | 129 | 1.4 | 1.10 | 129 | 130.8 | 128.6 | 3457 |
| 1715704200 | 127.6 | 1 | 0.79 | 126.8 | 128.6 | 126.2 | 3173 |
| 1715617800 | 126.6 | 0.6 | 0.48 | 127 | 127 | 125.2 | 1205 |
| 1715358600 | 126 | 0 | 0.00 | 126 | 126.6 | 125.6 | 1472 |
| 1715272200 | 126 | 1.4 | 1.12 | 124.8 | 126.4 | 124.8 | 1463 |
| 1715185800 | 124.6 | -0.4 | -0.32 | 125 | 126 | 124 | 1248 |
| 1715099400 | 125 | -2 | -1.57 | 127 | 127.4 | 124.8 | 2050 |
| 1715013000 | 127 | 2.6 | 2.09 | 125 | 127.2 | 125 | 2313 |
| 1714753800 | 124.4 | -0.8 | -0.64 | 125.4 | 127 | 123.8 | 4850 |
| 1714667400 | 125.2 | -2 | -1.57 | 127.2 | 128 | 125 | 4113 |
| 1714494600 | 127.2 | -4.2 | -3.20 | 130 | 130 | 126.4 | 2381 |
| 1714408200 | 131.4 | 0.6 | 0.46 | 130.19999 | 131.8 | 130.19999 | 2256 |
| 1714149000 | 130.8 | -3.2 | -2.39 | 133 | 133 | 130 | 2064 |
| 1714062600 | 134 | -0.4 | -0.30 | 135 | 136 | 133.4 | 996 |
| 1713976200 | 134.4 | 1.6 | 1.20 | 132.8 | 134.8 | 132.8 | 1268 |
| 1713889800 | 132.8 | 2.2 | 1.68 | 130.6 | 134 | 130.6 | 546 |
| 1713803400 | 130.6 | -0.6 | -0.46 | 131 | 133 | 130.19999 | 1060 |
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
