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 | 1.95 | 1.52403282532 | 127.95 | 132.69999 | 126.4 | 858 | 129.66471137 | DE |
| 4 | 9.5 | 7.8903654485 | 120.4 | 132.69999 | 117.7 | 864 | 124.81313256 | DE |
| 12 | 13.6 | 11.6938950989 | 116.3 | 132.69999 | 112.3 | 1011 | 121.9779431 | DE |
| 26 | 13.9 | 11.9827586207 | 116 | 132.69999 | 106.55 | 1195 | 115.43920383 | DE |
| 52 | -3.9 | -2.91479820628 | 133.8 | 135.2 | 106.2 | 1313 | 116.33418117 | DE |
| 156 | -12.85 | -9.00175131349 | 142.75 | 168.15 | 106.2 | 643 | 124.53555793 | DE |
| 260 | 19.3 | 17.4502712477 | 110.6 | 168.15 | 85.11 | 504 | 124.33947714 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 129.4 | -0.55 | -0.42 | 130.5 | 132.69999 | 129.4 | 788 |
| 1721679960 | 129.94999 | 0.95 | 0.74 | 130.19999 | 130.3 | 129.25 | 881 |
| 1721420760 | 129 | -0.3 | -0.23 | 129.25 | 129.6 | 128.75 | 607 |
| 1721334360 | 129.3 | -1 | -0.77 | 131 | 132.3 | 128.94999 | 920 |
| 1721248020 | 130.3 | 2.6 | 2.04 | 127.95 | 131.3 | 126.4 | 1096 |
| 1721161560 | 127.7 | 1.8 | 1.43 | 124.7 | 127.7 | 124.6 | 1574 |
| 1721075160 | 125.9 | -2.75 | -2.14 | 128.4 | 128.44999 | 124.95 | 1037 |
| 1720815960 | 128.65 | 3.3 | 2.63 | 125.05 | 128.85 | 124.3 | 1014 |
| 1720729560 | 125.35 | 3.35 | 2.75 | 121.55 | 125.95 | 121.3 | 2513 |
| 1720643220 | 122 | 1.4 | 1.16 | 120.3 | 122 | 119.85 | 1191 |
| 1720556760 | 120.6 | 0 | 0.00 | 120.05 | 121.2 | 119.45 | 677 |
| 1720470360 | 120.6 | 1.6 | 1.34 | 119.35 | 120.7 | 119.35 | 590 |
| 1720211220 | 119 | 1 | 0.85 | 118.05 | 119.55 | 117.7 | 577 |
| 1720124820 | 118 | -0.55 | -0.46 | 118.75 | 118.75 | 118 | 187 |
| 1720038420 | 118.55 | -1.2 | -1.00 | 119.9 | 119.9 | 118.55 | 389 |
| 1719952020 | 119.75 | 0.3 | 0.25 | 118.65 | 120.15 | 118.65 | 279 |
| 1719865620 | 119.45 | -0.45 | -0.38 | 119.85 | 121.1 | 119.25 | 1296 |
| 1719606420 | 119.9 | -0.5 | -0.42 | 120.35 | 120.9 | 119.8 | 728 |
| 1719520020 | 120.4 | -0.2 | -0.17 | 121.5 | 121.5 | 120.1 | 549 |
| 1719433620 | 120.6 | -0.35 | -0.29 | 120.4 | 121.45 | 120 | 384 |
| 1719347160 | 120.95 | -2.9 | -2.34 | 123.75 | 123.75 | 120.95 | 637 |
| 1719260820 | 123.85 | 2.15 | 1.77 | 121.95 | 124 | 121.35 | 666 |
| 1719001620 | 121.7 | -0.3 | -0.25 | 120.95 | 122.7 | 120.95 | 230 |
| 1718915160 | 122 | 1.25 | 1.04 | 121.05 | 122.15 | 121 | 1156 |
| 1718828820 | 120.75 | -0.75 | -0.62 | 121.05 | 121.65 | 120.45 | 375 |
| 1718742360 | 121.5 | 1.3 | 1.08 | 119.65 | 121.5 | 119.3 | 598 |
| 1718656020 | 120.2 | -0.35 | -0.29 | 120.3 | 121.3 | 119.5 | 935 |
| 1718396820 | 120.55 | 0.2 | 0.17 | 120.05 | 121 | 119.5 | 815 |
| 1718310420 | 120.35 | 1.25 | 1.05 | 118.6 | 120.35 | 118.05 | 1572 |
| 1718224020 | 119.1 | 0.2 | 0.17 | 119.65 | 119.95 | 118.65 | 828 |
| 1718137620 | 118.9 | -0.3 | -0.25 | 118.9 | 119.8 | 118.65 | 494 |
| 1718051220 | 119.2 | 0.35 | 0.29 | 118.55 | 119.4 | 118.55 | 146 |
| 1717792020 | 118.85 | -1.65 | -1.37 | 120.4 | 120.45 | 118.6 | 560 |
| 1717705620 | 120.5 | -0.8 | -0.66 | 121.35 | 121.4 | 119.4 | 365 |
| 1717619220 | 121.3 | -1 | -0.82 | 122 | 122.65 | 120.7 | 655 |
| 1717532820 | 122.3 | 2.05 | 1.70 | 119.3 | 122.3 | 119.3 | 640 |
| 1717446420 | 120.25 | 0.25 | 0.21 | 121.45 | 122.45 | 119 | 2031 |
| 1717187220 | 120 | 3.65 | 3.14 | 116.95 | 120 | 115.55 | 2575 |
| 1717100820 | 116.35 | 1.35 | 1.17 | 114.4 | 116.35 | 112.3 | 3611 |
| 1717014420 | 115 | -1.15 | -0.99 | 116 | 116.35 | 114.5 | 669 |
| 1716928020 | 116.15 | -0.75 | -0.64 | 116.9 | 118.45 | 116.15 | 828 |
| 1716841560 | 116.9 | -0.9 | -0.76 | 118.65 | 118.75 | 116.7 | 547 |
| 1716582420 | 117.8 | -1.65 | -1.38 | 118.6 | 119.8 | 117.55 | 604 |
| 1716496020 | 119.45 | -3.85 | -3.12 | 123.2 | 123.95 | 118.6 | 930 |
| 1716409620 | 123.3 | 0.2 | 0.16 | 124 | 124 | 123 | 1174 |
| 1716323160 | 123.1 | 0.25 | 0.20 | 122.35 | 123.85 | 122.25 | 672 |
| 1716236760 | 122.85 | -0.15 | -0.12 | 123.25 | 123.45 | 122.2 | 704 |
| 1715977620 | 123 | -0.85 | -0.69 | 123.85 | 124.3 | 122.8 | 789 |
| 1715891220 | 123.85 | 0.75 | 0.61 | 123.45 | 123.85 | 122.5 | 951 |
| 1715804820 | 123.1 | -0.3 | -0.24 | 122.55 | 124.45 | 122.3 | 835 |
| 1715718420 | 123.4 | -0.7 | -0.56 | 123.6 | 124.05 | 122.65 | 1289 |
| 1715631960 | 124.1 | -1.85 | -1.47 | 124.7 | 125.65 | 123.6 | 1324 |
| 1715372820 | 125.95 | 1.25 | 1.00 | 125.6 | 125.95 | 124.3 | 1615 |
| 1715286420 | 124.7 | 1.5 | 1.22 | 123.85 | 124.85 | 122.6 | 1282 |
| 1715200020 | 123.2 | 0.05 | 0.04 | 122.25 | 123.85 | 121.8 | 1331 |
| 1715113620 | 123.15 | 2.55 | 2.11 | 121.45 | 123.15 | 120.8 | 2346 |
| 1715027220 | 120.6 | 1.3 | 1.09 | 119.95 | 121 | 118.75 | 2310 |
| 1714768020 | 119.3 | 2 | 1.71 | 117.6 | 119.3 | 116.7 | 1369 |
| 1714681560 | 117.3 | 2.8 | 2.45 | 116.3 | 117.3 | 115.4 | 1927 |
| 1714508820 | 114.5 | 0.25 | 0.22 | 113.9 | 115.3 | 112.4 | 625 |
| 1714422420 | 114.25 | 0.9 | 0.79 | 113.4 | 115.8 | 112.5 | 391 |
| 1714163220 | 113.35 | 0.05 | 0.04 | 113.1 | 114.05 | 113 | 499 |
| 1714076820 | 113.3 | -0.2 | -0.18 | 112.55 | 113.55 | 111.4 | 712 |
| 1713990420 | 113.5 | 1.25 | 1.11 | 111.95 | 113.5 | 111.45 | 525 |
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
