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 | -0.4 | -0.28901734104 | 138.4 | 139 | 133.2 | 222179 | 136.76283976 | DE |
| 4 | 23.2 | 20.2090592334 | 114.8 | 139.2 | 110 | 284685 | 132.60898473 | DE |
| 12 | 25.6 | 22.7758007117 | 112.4 | 139.2 | 108 | 247624 | 125.02291707 | DE |
| 26 | 31.6 | 29.6992481203 | 106.4 | 139.2 | 105 | 298688 | 116.73507807 | DE |
| 52 | 31.2 | 29.2134831461 | 106.8 | 139.2 | 97.1 | 282612 | 111.94149265 | DE |
| 156 | -147 | -51.5789473684 | 285 | 315 | 81.8 | 358135 | 144.38835066 | DE |
| 260 | -122.5 | -47.0249520154 | 260.5 | 325 | 75 | 420094 | 170.4472566 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 136 | 1.8 | 1.34 | 134.6 | 137 | 134.6 | 50175 |
| 1721406600 | 134.19999 | -2.8 | -2.04 | 134.6 | 135.4 | 133.19999 | 79432 |
| 1721320200 | 137 | 1 | 0.74 | 136 | 137.4 | 135.6 | 371270 |
| 1721233800 | 136 | -1.6 | -1.16 | 135.19999 | 136.8 | 134.19999 | 223055 |
| 1721147400 | 137.6 | -0.8 | -0.58 | 138.4 | 139 | 137.4 | 386965 |
| 1721061000 | 138.4 | 0.4 | 0.29 | 135 | 139.19999 | 135 | 1359553 |
| 1720801800 | 138 | 0 | 0.00 | 135 | 138 | 135 | 167562 |
| 1720715400 | 138 | 5 | 3.76 | 132 | 138.19999 | 130.19999 | 274751 |
| 1720629000 | 133 | 10.4 | 8.48 | 127 | 133 | 125 | 1780614 |
| 1720542600 | 122.6 | 0.6 | 0.49 | 123 | 123.8 | 121 | 173505 |
| 1720456200 | 122 | 3.4 | 2.87 | 120 | 122 | 118.4 | 109985 |
| 1720197000 | 118.6 | 0 | 0.00 | 120 | 120 | 118.4 | 53898 |
| 1720110600 | 118.6 | -0.4 | -0.34 | 120 | 120 | 118.4 | 102536 |
| 1720024200 | 119 | 2.4 | 2.06 | 116.6 | 119.8 | 116 | 149207 |
| 1719937800 | 116.6 | 4.8 | 4.29 | 115 | 116.6 | 114 | 55808 |
| 1719851400 | 111.8 | 1.4 | 1.27 | 110.6 | 112.2 | 110.6 | 36870 |
| 1719592200 | 110.4 | 0.4 | 0.36 | 114 | 114 | 110 | 114953 |
| 1719505800 | 110 | -2 | -1.79 | 112 | 112.6 | 110 | 65723 |
| 1719419400 | 112 | -2 | -1.75 | 114.4 | 114.4 | 112 | 89136 |
| 1719333000 | 114 | -0.8 | -0.70 | 114.8 | 115.2 | 114 | 48708 |
| 1719246600 | 114.8 | -1.2 | -1.03 | 118 | 118.8 | 114.8 | 23806 |
| 1718987400 | 116 | 0.6 | 0.52 | 115 | 116 | 113.6 | 144264 |
| 1718901000 | 115.4 | 0.2 | 0.17 | 118 | 118 | 115 | 14626 |
| 1718814600 | 115.2 | -2.2 | -1.87 | 116 | 116 | 114.6 | 28803 |
| 1718728200 | 117.4 | 1.6 | 1.38 | 118.8 | 118.8 | 116 | 61403 |
| 1718641800 | 115.8 | -1 | -0.86 | 117.2 | 118.2 | 115 | 85507 |
| 1718382600 | 116.8 | -4 | -3.31 | 120 | 121.6 | 116.8 | 68021 |
| 1718296200 | 120.8 | 0 | 0.00 | 120.8 | 121.8 | 120 | 17508 |
| 1718209800 | 120.8 | 0 | 0.00 | 121.2 | 121.6 | 120 | 124962 |
| 1718123400 | 120.8 | -0.4 | -0.33 | 121.6 | 121.6 | 120.4 | 99033 |
| 1718037000 | 121.2 | -0.2 | -0.16 | 120 | 121.8 | 120 | 40237 |
| 1717777800 | 121.4 | -1.4 | -1.14 | 120.4 | 124.8 | 120.2 | 39439 |
| 1717691400 | 122.8 | 1 | 0.82 | 120.2 | 124.8 | 120.2 | 31349 |
| 1717605000 | 121.8 | -2.8 | -2.25 | 126 | 126 | 121.6 | 334512 |
| 1717518600 | 124.6 | -0.8 | -0.64 | 125 | 125 | 122.6 | 158978 |
| 1717432200 | 125.4 | -1.2 | -0.95 | 127 | 127 | 124.4 | 68426 |
| 1717173000 | 126.6 | 4.6 | 3.77 | 125 | 127 | 123.6 | 131927 |
| 1717086600 | 122 | 1.4 | 1.16 | 122 | 124 | 120.8 | 514581 |
| 1717000200 | 120.6 | -3.6 | -2.90 | 125 | 125 | 120.2 | 195436 |
| 1716913800 | 124.2 | -1.6 | -1.27 | 125 | 126.6 | 123 | 237510 |
| 1716568200 | 125.8 | 1 | 0.80 | 126 | 127 | 125.4 | 154048 |
| 1716481800 | 124.8 | -2.2 | -1.73 | 127.6 | 127.6 | 124.8 | 134401 |
| 1716395400 | 127 | -0.6 | -0.47 | 127.2 | 128 | 125.2 | 121175 |
| 1716309000 | 127.6 | 1.6 | 1.27 | 125 | 127.6 | 125 | 1603474 |
| 1716222600 | 126 | 3.8 | 3.11 | 122 | 127 | 122 | 98081 |
| 1715963400 | 122.2 | 0.2 | 0.16 | 122 | 122.2 | 120.4 | 157934 |
| 1715877000 | 122 | 6 | 5.17 | 116.8 | 122 | 115.4 | 837702 |
| 1715790600 | 116 | 0.8 | 0.69 | 115 | 116.6 | 115 | 147804 |
| 1715704200 | 115.2 | 0.2 | 0.17 | 116 | 116 | 115 | 1075260 |
| 1715617800 | 115 | -0.2 | -0.17 | 115 | 115.8 | 114.4 | 279062 |
| 1715358600 | 115.2 | 2.4 | 2.13 | 113 | 115.2 | 112.6 | 245922 |
| 1715272200 | 112.8 | 2.8 | 2.55 | 113 | 113 | 110.2 | 695263 |
| 1715185800 | 110 | 0 | 0.00 | 112.8 | 112.8 | 110 | 68505 |
| 1715099400 | 110 | 0 | 0.00 | 110.4 | 110.6 | 108 | 214582 |
| 1714753800 | 110 | -0.2 | -0.18 | 110 | 111.4 | 110 | 178861 |
| 1714667400 | 110.2 | 0.2 | 0.18 | 110.2 | 111.6 | 110 | 95490 |
| 1714581000 | 110 | 0 | 0.00 | 110.2 | 110.2 | 110 | 50585 |
| 1714494600 | 110 | -2 | -1.79 | 112.4 | 112.6 | 110 | 90027 |
| 1714408200 | 112 | 1.6 | 1.45 | 111.2 | 113.4 | 110.2 | 88779 |
| 1714149000 | 110.4 | 0 | 0.00 | 111 | 111.4 | 110.2 | 56638 |
| 1714062600 | 110.4 | -1.4 | -1.25 | 110 | 111.2 | 109.6 | 113696 |
| 1713976200 | 111.8 | 2.4 | 2.19 | 109.2 | 111.8 | 109 | 183548 |
| 1713889800 | 109.4 | 0.4 | 0.37 | 109 | 110 | 109 | 66457 |
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
