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 | -1.5 | -1.0989010989 | 136.5 | 138 | 133.5 | 83536 | 135.8733531 | DE |
| 4 | 1.5 | 1.12359550562 | 133.5 | 138 | 133 | 102950 | 135.49062774 | DE |
| 12 | 5.5 | 4.2471042471 | 129.5 | 138 | 123 | 199533 | 130.54158691 | DE |
| 26 | 10 | 8 | 125 | 138 | 119 | 173492 | 128.58694575 | DE |
| 52 | 18 | 15.3846153846 | 117 | 138 | 104.5 | 189278 | 122.30807711 | DE |
| 156 | 22 | 19.4690265487 | 113 | 138 | 103 | 161822 | 119.50192284 | DE |
| 260 | 27.75 | 25.8741258741 | 107.25 | 138 | 73.4 | 159034 | 114.55360971 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 133.5 | -2.75 | -2.02 | 135 | 135 | 133.5 | 111688 |
| 1721752200 | 136.25 | 0.75 | 0.55 | 134.5 | 136.25 | 134.5 | 38727 |
| 1721665800 | 135.5 | -1.5 | -1.09 | 137.5 | 137.5 | 135.5 | 76167 |
| 1721406600 | 137 | -0.5 | -0.36 | 134.5 | 137 | 134.5 | 63843 |
| 1721320200 | 137.5 | 0.5 | 0.36 | 136.5 | 138 | 135.5 | 127254 |
| 1721233800 | 137 | 0 | 0.00 | 136.5 | 137 | 136.5 | 370902 |
| 1721147400 | 137 | 1 | 0.74 | 134.5 | 137 | 134.5 | 178029 |
| 1721061000 | 136 | 0.5 | 0.37 | 135 | 136.5 | 135 | 160649 |
| 1720801800 | 135.5 | 2 | 1.50 | 135.5 | 136 | 134 | 93110 |
| 1720715400 | 133.5 | -0.75 | -0.56 | 134.5 | 134.5 | 133 | 42059 |
| 1720629000 | 134.25 | -0.25 | -0.19 | 134.5 | 135.5 | 134.25 | 64079 |
| 1720542600 | 134.5 | 1.5 | 1.13 | 135.5 | 135.5 | 134.5 | 87031 |
| 1720456200 | 133 | -1.5 | -1.12 | 135 | 135 | 133 | 108909 |
| 1720197000 | 134.5 | -1.5 | -1.10 | 135.5 | 135.5 | 134.5 | 42609 |
| 1720110600 | 136 | 1.5 | 1.12 | 136 | 136 | 136 | 43820 |
| 1720024200 | 134.5 | -1 | -0.74 | 135.5 | 135.5 | 134.5 | 20255 |
| 1719937800 | 135.5 | 2 | 1.50 | 133 | 135.5 | 133 | 125443 |
| 1719851400 | 133.5 | 0 | 0.00 | 134 | 134 | 133.5 | 49516 |
| 1719592200 | 133.5 | -0.5 | -0.37 | 134 | 135 | 133.5 | 66172 |
| 1719505800 | 134 | 0 | 0.00 | 133.5 | 135 | 133.5 | 188740 |
| 1719419400 | 134 | 0 | 0.00 | 134 | 134.5 | 133.5 | 417625 |
| 1719333000 | 134 | 0.5 | 0.37 | 133.5 | 134 | 133.5 | 208689 |
| 1719246600 | 133.5 | 0.5 | 0.38 | 131.5 | 133.5 | 130 | 127483 |
| 1718987400 | 133 | 1 | 0.76 | 133 | 133 | 133 | 98507 |
| 1718901000 | 132 | 2 | 1.54 | 131.5 | 132 | 130.5 | 81130 |
| 1718814600 | 130 | -0.5 | -0.38 | 130 | 130 | 129.5 | 189380 |
| 1718728200 | 130.5 | 0.5 | 0.38 | 129 | 130.5 | 128.5 | 1000207 |
| 1718641800 | 130 | -1 | -0.76 | 129 | 130 | 129 | 179123 |
| 1718382600 | 131 | 2 | 1.55 | 128 | 131 | 128 | 94950 |
| 1718296200 | 129 | -2 | -1.53 | 129.5 | 129.5 | 128 | 71338 |
| 1718209800 | 131 | 2 | 1.55 | 129.5 | 131 | 129.5 | 56535 |
| 1718123400 | 129 | -2 | -1.53 | 129.5 | 129.5 | 129 | 89706 |
| 1718037000 | 131 | 1 | 0.77 | 127 | 131 | 127 | 202464 |
| 1717777800 | 130 | 0.5 | 0.39 | 131 | 131 | 128.5 | 386151 |
| 1717691400 | 129.5 | -0.5 | -0.38 | 127.5 | 129.5 | 127.5 | 103575 |
| 1717605000 | 130 | 0.5 | 0.39 | 130 | 130 | 128.5 | 181857 |
| 1717518600 | 129.5 | 1.5 | 1.17 | 127.5 | 130 | 127.5 | 121710 |
| 1717432200 | 128 | 3 | 2.40 | 126 | 128 | 126 | 60421 |
| 1717173000 | 125 | -0.5 | -0.40 | 127 | 127 | 123 | 1423119 |
| 1717086600 | 125.5 | 0.5 | 0.40 | 126 | 127 | 125 | 85990 |
| 1717000200 | 125 | -3 | -2.34 | 129 | 129 | 125 | 32139 |
| 1716913800 | 128 | 0 | 0.00 | 126.5 | 128 | 126.5 | 105864 |
| 1716568200 | 128 | 0.5 | 0.39 | 127 | 128 | 127 | 126449 |
| 1716481800 | 127.5 | 0.5 | 0.39 | 127 | 131 | 126 | 76616 |
| 1716395400 | 127 | -3 | -2.31 | 128.5 | 128.5 | 127 | 140584 |
| 1716309000 | 130 | -1 | -0.76 | 129.5 | 132 | 129 | 76444 |
| 1716222600 | 131 | 2.5 | 1.95 | 127.5 | 132 | 127.5 | 1492458 |
| 1715963400 | 128.5 | -1 | -0.77 | 128.5 | 128.5 | 128 | 874629 |
| 1715877000 | 129.5 | 0 | 0.00 | 128 | 133 | 128 | 122074 |
| 1715790600 | 129.5 | 0 | 0.00 | 129 | 130 | 127 | 230799 |
| 1715704200 | 129.5 | -2 | -1.52 | 129.5 | 132.5 | 129.5 | 118290 |
| 1715617800 | 131.5 | 0.5 | 0.38 | 133 | 133 | 129.5 | 109287 |
| 1715358600 | 131 | 1.5 | 1.16 | 132.5 | 132.5 | 131 | 59209 |
| 1715272200 | 129.5 | -0.5 | -0.38 | 128 | 132 | 128 | 58287 |
| 1715185800 | 130 | 0 | 0.00 | 129 | 130 | 129 | 212549 |
| 1715099400 | 130 | -1 | -0.76 | 134 | 134 | 129.5 | 145831 |
| 1714753800 | 131 | 2 | 1.55 | 131 | 131 | 129.5 | 24203 |
| 1714667400 | 129 | 0 | 0.00 | 129.5 | 131 | 127.5 | 328211 |
| 1714581000 | 129 | 2 | 1.57 | 126 | 129.5 | 126 | 258279 |
| 1714494600 | 127 | 0 | 0.00 | 127 | 129 | 127 | 53022 |
| 1714408200 | 127 | -1.5 | -1.17 | 130 | 130 | 127 | 94528 |
| 1714149000 | 128.5 | 4 | 3.21 | 130 | 130 | 126 | 4167 |
| 1714062600 | 124.5 | -3.5 | -2.73 | 127.5 | 129 | 124.5 | 88405 |
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
