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 | 4.2 | 3.82513661202 | 109.8 | 115.7 | 109.8 | 41 | 112.26570048 | DE |
| 4 | -2.4 | -2.0618556701 | 116.4 | 121.3 | 107.5 | 122 | 114.06772943 | DE |
| 12 | -6 | -5 | 120 | 122.8 | 107.5 | 68 | 114.70973427 | DE |
| 26 | -5.4 | -4.52261306533 | 119.4 | 132.69999 | 107.5 | 65 | 117.40168871 | DE |
| 52 | 9.3 | 8.88252148997 | 104.7 | 132.69999 | 100.8 | 59 | 118.07708876 | DE |
| 156 | -9.6 | -7.76699029126 | 123.6 | 132.69999 | 100.8 | 60 | 117.45041396 | DE |
| 260 | -9.6 | -7.76699029126 | 123.6 | 132.69999 | 100.8 | 60 | 117.45041396 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728937620 | 114.4 | 0.1 | 0.09 | 114.5 | 114.5 | 114.2 | 6 |
| 1728678360 | 114.3 | 2.1 | 1.87 | 114.3 | 114.5 | 114.3 | 13 |
| 1728591960 | 112.2 | 0.1 | 0.09 | 111 | 112.2 | 111 | 123 |
| 1728505560 | 112.1 | 0.6 | 0.54 | 111.8 | 112.1 | 111.2 | 31 |
| 1728419160 | 111.5 | 1.4 | 1.27 | 109.8 | 111.5 | 109.8 | 34 |
| 1728332760 | 110.1 | 0 | 0.00 | 111 | 111.6 | 110.1 | 91 |
| 1728073560 | 110.1 | 2.3 | 2.13 | 108.5 | 110.3 | 107.5 | 28 |
| 1727987220 | 107.8 | -1.7 | -1.55 | 109.9 | 110.1 | 107.8 | 124 |
| 1727900820 | 109.5 | -3 | -2.67 | 112 | 112 | 108.9 | 140 |
| 1727814420 | 112.5 | -3.5 | -3.02 | 115 | 115.4 | 111.7 | 520 |
| 1727728020 | 116 | -3.6 | -3.01 | 120 | 120.5 | 116 | 86 |
| 1727468760 | 119.6 | 6.1 | 5.37 | 119.8 | 119.8 | 119.6 | 4 |
| 1727382360 | 113.5 | 0 | 0.00 | 113.5 | 113.5 | 113.5 | 0 |
| 1727295960 | 113.5 | -2.3 | -1.99 | 114.5 | 114.7 | 113.5 | 18 |
| 1727209560 | 115.8 | 0 | 0.00 | 116.8 | 117.4 | 115.8 | 5 |
| 1727123160 | 115.8 | -0.1 | -0.09 | 115.6 | 115.8 | 115.6 | 291 |
| 1726864020 | 115.9 | -3.8 | -3.17 | 118.9 | 119 | 115.9 | 619 |
| 1726777560 | 119.7 | -1.4 | -1.16 | 121.3 | 121.3 | 119 | 32 |
| 1726691220 | 121.1 | 1.8 | 1.51 | 118.9 | 121.1 | 118.9 | 142 |
| 1726604760 | 119.3 | 3 | 2.58 | 116.4 | 119.3 | 116.4 | 14 |
| 1726518420 | 116.3 | 0.9 | 0.78 | 114.9 | 116.3 | 114.9 | 38 |
| 1726259160 | 115.4 | 0.4 | 0.35 | 115.2 | 115.4 | 115.2 | 3 |
| 1726172760 | 115 | -1.7 | -1.46 | 115 | 115 | 115 | 43 |
| 1726086360 | 116.7 | 0 | 0.00 | 116.7 | 116.7 | 116.7 | 0 |
| 1725999960 | 116.7 | -0.9 | -0.77 | 117.4 | 117.4 | 116.7 | 6 |
| 1725913620 | 117.6 | -0.2 | -0.17 | 118.5 | 118.5 | 117.6 | 6 |
| 1725654360 | 117.8 | 0.7 | 0.60 | 117.8 | 117.8 | 117.8 | 1 |
| 1725567960 | 117.1 | 0 | 0.00 | 117.1 | 117.1 | 117.1 | 0 |
| 1725481560 | 117.1 | 0.1 | 0.09 | 115.8 | 117.1 | 114.7 | 47 |
| 1725395160 | 117 | -0.3 | -0.26 | 117.4 | 117.4 | 116.9 | 6 |
| 1725308760 | 117.3 | -1.6 | -1.35 | 117.3 | 117.3 | 117.3 | 1 |
| 1725049560 | 118.9 | 1.7 | 1.45 | 117.7 | 119.5 | 117.7 | 13 |
| 1724963160 | 117.2 | 0.1 | 0.09 | 117.1 | 117.8 | 117.1 | 133 |
| 1724876760 | 117.1 | -0.2 | -0.17 | 116.2 | 117.1 | 116.2 | 87 |
| 1724790420 | 117.3 | -0.2 | -0.17 | 117.6 | 117.6 | 117.3 | 85 |
| 1724704020 | 117.5 | 1.5 | 1.29 | 116.8 | 117.5 | 116.2 | 7 |
| 1724444820 | 116 | 0.3 | 0.26 | 116.5 | 116.5 | 116 | 44 |
| 1724358360 | 115.7 | 0 | 0.00 | 115.7 | 115.7 | 115.7 | 0 |
| 1724271960 | 115.7 | 0 | 0.00 | 115.7 | 115.7 | 115.7 | 0 |
| 1724185560 | 115.7 | -0.1 | -0.09 | 115.9 | 115.9 | 115.7 | 2 |
| 1724099220 | 115.8 | 0.3 | 0.26 | 114.1 | 115.8 | 114.1 | 19 |
| 1723840020 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 115.5 | 0 |
| 1723753620 | 115.5 | 2.5 | 2.21 | 115.5 | 115.5 | 115.5 | 1 |
| 1723667160 | 113 | 0.5 | 0.44 | 114.5 | 114.5 | 112.8 | 6 |
| 1723580760 | 112.5 | -0.6 | -0.53 | 112.5 | 112.5 | 112.5 | 3 |
| 1723494360 | 113.1 | 1.2 | 1.07 | 113.1 | 113.1 | 113.1 | 3 |
| 1723235220 | 111.9 | 2 | 1.82 | 110 | 112.1 | 110 | 206 |
| 1723148820 | 109.9 | -2 | -1.79 | 110.4 | 110.9 | 109.9 | 124 |
| 1723062360 | 111.9 | -0.6 | -0.53 | 112.8 | 113 | 111.9 | 11 |
| 1722975960 | 112.5 | -0.6 | -0.53 | 114.6 | 114.6 | 112.5 | 119 |
| 1722889620 | 113.1 | -2.9 | -2.50 | 112.8 | 113.1 | 110 | 15 |
| 1722630360 | 116 | -2.7 | -2.27 | 116.7 | 117 | 116 | 23 |
| 1722544020 | 118.7 | -2.9 | -2.38 | 121 | 121 | 118.7 | 25 |
| 1722457560 | 121.6 | 1.1 | 0.91 | 122.2 | 122.8 | 121.6 | 44 |
| 1722371220 | 120.5 | -1.1 | -0.90 | 119.9 | 121.6 | 119.9 | 45 |
| 1722284760 | 121.6 | -0.3 | -0.25 | 122.8 | 122.8 | 120.8 | 4 |
| 1722025620 | 121.9 | 2.7 | 2.27 | 121.4 | 122.2 | 121.1 | 118 |
| 1721939160 | 119.2 | 0.9 | 0.76 | 119.2 | 119.2 | 119.2 | 1 |
| 1721852820 | 118.3 | -1.7 | -1.42 | 121.2 | 121.9 | 117.7 | 77 |
| 1721766420 | 120 | 0.1 | 0.08 | 120 | 120 | 120 | 1 |
| 1721679960 | 119.9 | 0.6 | 0.50 | 119.1 | 120.1 | 118.9 | 47 |
| 1721420760 | 119.3 | -1.5 | -1.24 | 121.3 | 121.3 | 118.4 | 25 |
| 1721334360 | 120.8 | 0.3 | 0.25 | 120.8 | 120.8 | 120.8 | 1 |
| 1721248020 | 120.5 | 0.8 | 0.67 | 118.8 | 120.5 | 118.8 | 59 |
| 1721161560 | 119.7 | -0.1 | -0.08 | 119.4 | 119.7 | 117.5 | 41 |
| 1721075160 | 119.8 | 0.8 | 0.67 | 119.5 | 120.8 | 119.5 | 121 |
| 1720815960 | 119 | 2 | 1.71 | 117.3 | 119.2 | 117.3 | 62 |
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
