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 | -2.6 | -2.17391304348 | 119.6 | 122 | 113.4 | 2590 | 118.53664299 | DE |
| 4 | -19.19999 | -14.0969099924 | 136.19999 | 137 | 112.2 | 2570 | 123.68409237 | DE |
| 12 | -22.6 | -16.1891117479 | 139.6 | 146.4 | 112.2 | 2441 | 125.76767861 | DE |
| 26 | -129 | -52.4390243902 | 246 | 248 | 108 | 2174 | 135.17336494 | DE |
| 52 | -104 | -47.0588235294 | 221 | 278 | 108 | 1691 | 170.94551434 | DE |
| 156 | -98 | -45.5813953488 | 215 | 278 | 108 | 4323 | 170.8796854 | DE |
| 260 | -21.5 | -15.523465704 | 138.5 | 278 | 94.6 | 4775 | 167.19068112 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731705960 | 115.4 | -4.2 | -3.51 | 119.2 | 119.2 | 115.2 | 1514 |
| 1731619560 | 119.6 | -2.4 | -1.97 | 120.8 | 120.8 | 118 | 1906 |
| 1731533160 | 122 | 1.8 | 1.50 | 118.4 | 122 | 118.4 | 1424 |
| 1731446820 | 120.2 | 2.6 | 2.21 | 118.2 | 121.8 | 117.2 | 2071 |
| 1731360420 | 117.6 | -1.2 | -1.01 | 119.6 | 121.4 | 116.8 | 6037 |
| 1731101220 | 118.8 | 0.2 | 0.17 | 118 | 119.2 | 115.6 | 1488 |
| 1731014760 | 118.6 | 3.8 | 3.31 | 114.6 | 118.6 | 112.8 | 1995 |
| 1730928360 | 114.8 | -4.4 | -3.69 | 119.2 | 121.4 | 112.2 | 3926 |
| 1730841960 | 119.2 | -1.4 | -1.16 | 121 | 122.8 | 119.2 | 1110 |
| 1730755560 | 120.6 | 0.2 | 0.17 | 119.4 | 122 | 119.4 | 1482 |
| 1730496360 | 120.4 | -1 | -0.82 | 120.8 | 122 | 120.2 | 1825 |
| 1730409960 | 121.4 | -8.4 | -6.47 | 129.19999 | 129.19999 | 120.6 | 4162 |
| 1730323560 | 129.8 | 1.2 | 0.93 | 128.6 | 133.19999 | 128.4 | 1703 |
| 1730237160 | 128.6 | -0.8 | -0.62 | 130.8 | 132 | 128.4 | 1027 |
| 1730150760 | 129.4 | 1 | 0.78 | 129.19999 | 132.8 | 129.19999 | 1166 |
| 1729888020 | 128.4 | 0.4 | 0.31 | 127.6 | 131 | 125.4 | 2378 |
| 1729801560 | 128 | -2.4 | -1.84 | 130.19999 | 130.4 | 126.4 | 2580 |
| 1729715160 | 130.4 | -1.2 | -0.91 | 134.4 | 137 | 129.8 | 9486 |
| 1729628760 | 131.6 | -1.8 | -1.35 | 133.19999 | 134.4 | 131.19999 | 2354 |
| 1729542360 | 133.4 | -3 | -2.20 | 136.19999 | 136.19999 | 133.19999 | 1769 |
| 1729283160 | 136.4 | 0.4 | 0.29 | 135.19999 | 138.19999 | 134.8 | 713 |
| 1729196760 | 136 | -1.8 | -1.31 | 139.4 | 139.4 | 133.6 | 1762 |
| 1729110360 | 137.8 | 2 | 1.47 | 136.8 | 138.6 | 136 | 1306 |
| 1729023960 | 135.8 | 1.8 | 1.34 | 134.4 | 137 | 134.4 | 1651 |
| 1728937620 | 134 | 3.6 | 2.76 | 132.4 | 135.19999 | 130.19999 | 1625 |
| 1728678360 | 130.4 | -4 | -2.98 | 132.8 | 134.8 | 130.19999 | 1332 |
| 1728591960 | 134.4 | 0 | 0.00 | 134.19999 | 134.6 | 131.4 | 357 |
| 1728505560 | 134.4 | 0.4 | 0.30 | 133.8 | 134.6 | 132 | 1287 |
| 1728419160 | 134 | 2.8 | 2.13 | 128.6 | 134 | 128.6 | 2765 |
| 1728332760 | 131.19999 | 6 | 4.79 | 126 | 131.8 | 125.6 | 3081 |
| 1728073560 | 125.2 | 0 | 0.00 | 123.8 | 126.4 | 123.6 | 389 |
| 1727987220 | 125.2 | -0.6 | -0.48 | 125.8 | 125.8 | 123.4 | 1186 |
| 1727900820 | 125.8 | -2.2 | -1.72 | 127.2 | 128 | 124.6 | 1461 |
| 1727814420 | 128 | -4 | -3.03 | 131.19999 | 131.19999 | 127.2 | 1275 |
| 1727728020 | 132 | 3 | 2.33 | 130.4 | 133.19999 | 128.6 | 3100 |
| 1727468760 | 129 | -2.8 | -2.12 | 131.8 | 131.8 | 129 | 371 |
| 1727382360 | 131.8 | 3 | 2.33 | 129 | 131.8 | 128.6 | 1842 |
| 1727295960 | 128.8 | 1.8 | 1.42 | 126.2 | 128.8 | 126.2 | 562 |
| 1727209560 | 127 | -3.6 | -2.76 | 130.6 | 132 | 126.6 | 3244 |
| 1727123160 | 130.6 | -0.8 | -0.61 | 130.19999 | 132.4 | 130.19999 | 1797 |
| 1726864020 | 131.4 | 3.4 | 2.66 | 127.6 | 131.4 | 127.6 | 3064 |
| 1726777560 | 128 | 0.8 | 0.63 | 128 | 128.8 | 127.2 | 1638 |
| 1726691220 | 127.2 | -1 | -0.78 | 128.8 | 129.6 | 126.4 | 2007 |
| 1726604760 | 128.19999 | 6.2 | 5.08 | 121.4 | 128.4 | 121 | 3556 |
| 1726518420 | 122 | 3.4 | 2.87 | 119.2 | 122.8 | 119 | 2311 |
| 1726259160 | 118.6 | -0.4 | -0.34 | 119.6 | 119.6 | 117.4 | 2242 |
| 1726172760 | 119 | 1.6 | 1.36 | 116.6 | 119.2 | 116 | 2004 |
| 1726086360 | 117.4 | -1.2 | -1.01 | 120 | 120 | 115.8 | 1862 |
| 1725999960 | 118.6 | -0.6 | -0.50 | 119.4 | 120.8 | 118.2 | 2481 |
| 1725913620 | 119.2 | 0.6 | 0.51 | 118.6 | 119.2 | 115.6 | 5367 |
| 1725654360 | 118.6 | -4.2 | -3.42 | 123.4 | 124.4 | 116.8 | 18511 |
| 1725567960 | 122.8 | -17.2 | -12.29 | 139.6 | 141 | 120.8 | 7972 |
| 1725481560 | 140 | -0.2 | -0.14 | 141 | 143 | 139.19999 | 871 |
| 1725395160 | 140.19999 | -1.6 | -1.13 | 143.6 | 146.4 | 140.19999 | 2194 |
| 1725308760 | 141.8 | 3.8 | 2.75 | 137.6 | 143 | 137 | 1933 |
| 1725049560 | 138 | -0.2 | -0.14 | 138.4 | 139 | 137 | 1670 |
| 1724963160 | 138.19999 | -1.8 | -1.29 | 138 | 139 | 136.8 | 1750 |
| 1724876760 | 140 | -2.8 | -1.96 | 142 | 142.4 | 138.19999 | 475 |
| 1724790420 | 142.8 | -0.2 | -0.14 | 142 | 143.8 | 141.8 | 649 |
| 1724704020 | 143 | 3.2 | 2.29 | 139.6 | 143 | 138.4 | 1379 |
| 1724444820 | 139.8 | -2.4 | -1.69 | 142.4 | 142.4 | 139.19999 | 1485 |
| 1724358420 | 142.19999 | -0.6 | -0.42 | 144 | 144.8 | 140.6 | 942 |
| 1724271960 | 142.8 | -1.6 | -1.11 | 144.4 | 144.8 | 141.8 | 2576 |
| 1724185560 | 144.4 | 4.6 | 3.29 | 141.8 | 144.4 | 141.4 | 3126 |
| 1724099220 | 139.8 | 3.8 | 2.79 | 136.6 | 141.8 | 136 | 3407 |
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
