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 | 0.3 | 0.229885057471 | 130.5 | 134.1 | 128.4 | 3824750 | 131.84594537 | DE |
| 4 | 14.8 | 12.7586206897 | 116 | 134.1 | 113.5 | 4386075 | 125.12951275 | DE |
| 12 | 5.9 | 4.72377902322 | 124.9 | 134.1 | 110.4 | 3961126 | 122.76545405 | DE |
| 26 | 36.9 | 39.2971246006 | 93.9 | 134.1 | 89.35 | 4705409 | 114.9632266 | DE |
| 52 | 37.65 | 40.4186795491 | 93.15 | 134.1 | 77.25 | 4308693 | 103.57906378 | DE |
| 156 | 28.2 | 27.485380117 | 102.6 | 134.1 | 74.22 | 5688314 | 97.87081844 | DE |
| 260 | 13.15 | 11.1772205695 | 117.65 | 233.3 | 74.22 | 6582663 | 115.36800825 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 132.9 | -0.3 | -0.23 | 133.6 | 134.1 | 131.8 | 3690574 |
| 1721233800 | 133.19999 | 1.7 | 1.29 | 130 | 133.69999 | 128.9 | 5429967 |
| 1721147400 | 131.5 | 0.9 | 0.69 | 131.19999 | 131.5 | 128.9 | 4275204 |
| 1721061000 | 130.6 | 0.8 | 0.62 | 128.8 | 131 | 128.4 | 2444537 |
| 1720801800 | 129.8 | -1.2 | -0.92 | 130.5 | 131.3 | 129.69999 | 3283466 |
| 1720715400 | 131 | -0.1 | -0.08 | 131 | 132.6 | 130.1 | 3694453 |
| 1720629000 | 131.1 | 2.1 | 1.63 | 128.1 | 131.1 | 128.1 | 5764384 |
| 1720542600 | 129 | 0 | 0.00 | 128.1 | 129.4 | 127.5 | 2439402 |
| 1720456200 | 129 | -0.9 | -0.69 | 130 | 130.69999 | 127.9 | 5685762 |
| 1720197000 | 129.9 | 3.7 | 2.93 | 125.9 | 130.9 | 125.9 | 7746522 |
| 1720110600 | 126.2 | 0.4 | 0.32 | 123.3 | 126.2 | 123.3 | 1658320 |
| 1720024200 | 125.8 | 3.5 | 2.86 | 119.9 | 125.8 | 119.9 | 3681414 |
| 1719937800 | 122.3 | 0.6 | 0.49 | 121.5 | 123.6 | 121.2 | 4121191 |
| 1719851400 | 121.7 | 0.8 | 0.66 | 123 | 123 | 120.6 | 1735308 |
| 1719592200 | 120.9 | -0.5 | -0.41 | 123 | 123 | 120.3 | 2914061 |
| 1719505800 | 121.4 | 1.2 | 1.00 | 118 | 121.9 | 118 | 2690179 |
| 1719419400 | 120.2 | 2.9 | 2.47 | 117.6 | 121 | 117.1 | 4504641 |
| 1719333000 | 117.3 | -0.3 | -0.26 | 116.8 | 119.3 | 116.8 | 2423865 |
| 1719246600 | 117.6 | 1.8 | 1.55 | 114.5 | 118.8 | 113.5 | 3467649 |
| 1718987400 | 115.8 | 0.4 | 0.35 | 116 | 116.1 | 114.4 | 16070609 |
| 1718901000 | 115.4 | 1.2 | 1.05 | 114.6 | 116.2 | 114.5 | 4455487 |
| 1718814600 | 114.2 | -0.4 | -0.35 | 113.1 | 115.7 | 113.1 | 2245516 |
| 1718728200 | 114.6 | 1.3 | 1.15 | 113.8 | 114.9 | 112.5 | 3233778 |
| 1718641800 | 113.3 | -0.2 | -0.18 | 115 | 115.2 | 112.6 | 3946550 |
| 1718382600 | 113.5 | 0.5 | 0.44 | 112.2 | 113.9 | 110.4 | 4262968 |
| 1718296200 | 113 | -1.6 | -1.40 | 112.2 | 115.1 | 112.2 | 2635974 |
| 1718209800 | 114.6 | 0.5 | 0.44 | 114.5 | 116.3 | 113.6 | 1823696 |
| 1718123400 | 114.1 | -1.7 | -1.47 | 114.6 | 115.4 | 113.7 | 2385201 |
| 1718037000 | 115.8 | 0.7 | 0.61 | 113.4 | 116.3 | 113.4 | 2190063 |
| 1717777800 | 115.1 | -4.5 | -3.76 | 119.4 | 120.1 | 114.8 | 3458168 |
| 1717691400 | 119.6 | 1.8 | 1.53 | 118.7 | 120.1 | 118.6 | 2174902 |
| 1717605000 | 117.8 | 0.8 | 0.68 | 116.7 | 118.9 | 116.2 | 3431015 |
| 1717518600 | 117 | -1.9 | -1.60 | 117.2 | 119.4 | 115.3 | 4835342 |
| 1717432200 | 118.9 | -0.4 | -0.34 | 118.4 | 120.1 | 118.3 | 2796776 |
| 1717173000 | 119.3 | -1.6 | -1.32 | 122.6 | 122.6 | 118.8 | 7162545 |
| 1717086600 | 120.9 | -1.3 | -1.06 | 119.1 | 122.1 | 118.7 | 3989611 |
| 1717000200 | 122.2 | -0.8 | -0.65 | 125.2 | 125.2 | 122 | 2686151 |
| 1716913800 | 123 | -0.4 | -0.32 | 123.4 | 124.5 | 122.6 | 3244321 |
| 1716568200 | 123.4 | -0.1 | -0.08 | 123.3 | 123.6 | 121.8 | 4212143 |
| 1716481800 | 123.5 | -2.6 | -2.06 | 124.4 | 125.1 | 122.4 | 4185274 |
| 1716395400 | 126.1 | -0.9 | -0.71 | 127.1 | 127.5 | 124.2 | 3549980 |
| 1716309000 | 127 | -1.1 | -0.86 | 126.8 | 127.3 | 126.1 | 2662532 |
| 1716222600 | 128.1 | 1.1 | 0.87 | 127.9 | 129.8 | 127.3 | 3323884 |
| 1715963400 | 127 | 0.9 | 0.71 | 124 | 128.1 | 124 | 4059683 |
| 1715877000 | 126.1 | 1.1 | 0.88 | 125.3 | 126.8 | 124.5 | 11744597 |
| 1715790600 | 125 | 1 | 0.81 | 123.9 | 125.7 | 123.7 | 3096523 |
| 1715704200 | 124 | -2 | -1.59 | 125 | 126.3 | 123.3 | 6657822 |
| 1715617800 | 126 | 0.4 | 0.32 | 124.6 | 126.4 | 124.4 | 2934318 |
| 1715358600 | 125.6 | 0.9 | 0.72 | 125.5 | 127.3 | 125.1 | 3965161 |
| 1715272200 | 124.7 | 0.4 | 0.32 | 124.3 | 125.3 | 123 | 3228063 |
| 1715185800 | 124.3 | 1.2 | 0.97 | 121.4 | 124.3 | 121.4 | 2655721 |
| 1715099400 | 123.1 | 2.3 | 1.90 | 123 | 123.3 | 121.4 | 2764876 |
| 1714753800 | 120.8 | -0.7 | -0.58 | 121.1 | 121.9 | 119.5 | 3761946 |
| 1714667400 | 121.5 | 0.6 | 0.50 | 122.4 | 122.6 | 119.8 | 3067002 |
| 1714581000 | 120.9 | -0.3 | -0.25 | 120 | 121 | 119.5 | 2559773 |
| 1714494600 | 121.2 | -5.1 | -4.04 | 124.2 | 125.9 | 121.2 | 5167036 |
| 1714408200 | 126.3 | 1.3 | 1.04 | 126 | 126.3 | 124.2 | 3090080 |
| 1714149000 | 125 | 0.9 | 0.73 | 124.9 | 126.9 | 124.6 | 4379323 |
| 1714062600 | 124.1 | -1.7 | -1.35 | 123 | 125.7 | 121.7 | 6264228 |
| 1713976200 | 125.8 | 1.5 | 1.21 | 125.1 | 126 | 123.9 | 4628756 |
| 1713889800 | 124.3 | -1.7 | -1.35 | 123.5 | 125.4 | 123.1 | 6207916 |
| 1713803400 | 126 | -1.5 | -1.18 | 124.4 | 127.4 | 124.4 | 4714889 |
| 1713544200 | 127.5 | -0.6 | -0.47 | 128 | 128.4 | 126.6 | 4367260 |
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
