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 | -0.8 | 125 | 126 | 124 | 549080 | 125.45192016 | DE |
| 4 | 14.4 | 13.1386861314 | 109.6 | 126 | 108.6 | 725118 | 118.61132859 | DE |
| 12 | 1.8 | 1.47299509002 | 122.2 | 126 | 106.6 | 838594 | 113.68503085 | DE |
| 26 | 8.2 | 7.08117443869 | 115.8 | 131.6 | 106.6 | 830877 | 118.56298215 | DE |
| 52 | -29.2 | -19.0600522193 | 153.2 | 156 | 105 | 844462 | 120.68516296 | DE |
| 156 | -96.5 | -43.7641723356 | 220.5 | 224.5 | 105 | 754038 | 158.15600149 | DE |
| 260 | -131 | -51.3725490196 | 255 | 280 | 105 | 729894 | 187.03309588 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 125.4 | -0.4 | -0.32 | 125.4 | 126 | 125 | 617893 |
| 1721752200 | 125.8 | 0.4 | 0.32 | 125.2 | 125.8 | 125 | 356933 |
| 1721665800 | 125.4 | 0.4 | 0.32 | 125.6 | 125.6 | 124.2 | 266963 |
| 1721406600 | 125 | -0.8 | -0.64 | 124 | 125.6 | 124 | 752095 |
| 1721320200 | 125.8 | 0.8 | 0.64 | 125 | 125.8 | 124.4 | 751516 |
| 1721233800 | 125 | 1.2 | 0.97 | 121 | 125 | 121 | 926679 |
| 1721147400 | 123.8 | 0.8 | 0.65 | 122 | 124 | 121.2 | 845756 |
| 1721061000 | 123 | 2 | 1.65 | 120 | 123 | 119 | 625878 |
| 1720801800 | 121 | -2 | -1.63 | 121.8 | 121.8 | 120.8 | 1014405 |
| 1720715400 | 123 | 3.2 | 2.67 | 118 | 123 | 118 | 372268 |
| 1720629000 | 119.8 | 2.4 | 2.04 | 117.6 | 119.8 | 117 | 1526842 |
| 1720542600 | 117.4 | -0.6 | -0.51 | 115.4 | 117.6 | 115.2 | 521301 |
| 1720456200 | 118 | 1 | 0.85 | 115.6 | 118 | 114.8 | 622961 |
| 1720197000 | 117 | 3.8 | 3.36 | 110.2 | 117 | 110.2 | 1203851 |
| 1720110600 | 113.2 | 1.2 | 1.07 | 109.2 | 113.2 | 109.2 | 457601 |
| 1720024200 | 112 | 2.4 | 2.19 | 112 | 112 | 108.8 | 616334 |
| 1719937800 | 109.6 | 1 | 0.92 | 108.6 | 109.6 | 108.6 | 1509227 |
| 1719851400 | 108.6 | -0.2 | -0.18 | 110 | 110 | 108.6 | 465509 |
| 1719592200 | 108.8 | -1 | -0.91 | 109.6 | 110 | 108.8 | 706389 |
| 1719505800 | 109.8 | -0.2 | -0.18 | 109.6 | 109.8 | 109.4 | 341952 |
| 1719419400 | 110 | 0 | 0.00 | 110.6 | 111.2 | 109.6 | 467091 |
| 1719333000 | 110 | -1.4 | -1.26 | 112 | 112 | 110 | 460117 |
| 1719246600 | 111.4 | 1.4 | 1.27 | 111.8 | 112 | 111.4 | 588905 |
| 1718987400 | 110 | -2.4 | -2.14 | 112.2 | 113.6 | 110 | 1767608 |
| 1718901000 | 112.4 | -1.2 | -1.06 | 113 | 113.8 | 112 | 827910 |
| 1718814600 | 113.6 | 0.8 | 0.71 | 111.2 | 114 | 111.2 | 623553 |
| 1718728200 | 112.8 | -0.2 | -0.18 | 110.8 | 115 | 110.8 | 1245445 |
| 1718641800 | 113 | 2.6 | 2.36 | 112 | 113.4 | 110 | 1098574 |
| 1718382600 | 110.4 | 0.4 | 0.36 | 110 | 111.2 | 110 | 1043607 |
| 1718296200 | 110 | 1.6 | 1.48 | 107.4 | 110.2 | 107.4 | 780054 |
| 1718209800 | 108.4 | 1 | 0.93 | 110.2 | 110.2 | 107.4 | 487902 |
| 1718123400 | 107.4 | -0.6 | -0.56 | 108 | 108 | 107 | 1363603 |
| 1718037000 | 108 | -0.2 | -0.18 | 108.2 | 110.4 | 108 | 527695 |
| 1717777800 | 108.2 | -1.2 | -1.10 | 109 | 109.2 | 107.6 | 1172264 |
| 1717691400 | 109.4 | -0.6 | -0.55 | 114 | 114 | 109.2 | 651883 |
| 1717605000 | 110 | -0.2 | -0.18 | 110 | 110 | 109.2 | 1271940 |
| 1717518600 | 110.2 | 0.2 | 0.18 | 110 | 111 | 110 | 673832 |
| 1717432200 | 110 | -0.6 | -0.54 | 110.2 | 110.8 | 109.6 | 1953310 |
| 1717173000 | 110.6 | -0.4 | -0.36 | 111 | 111.8 | 110.4 | 704858 |
| 1717086600 | 111 | 0.8 | 0.73 | 110 | 113.4 | 110 | 727903 |
| 1717000200 | 110.2 | -0.4 | -0.36 | 110 | 110.8 | 110 | 2149660 |
| 1716913800 | 110.6 | 0 | 0.00 | 114 | 114 | 110 | 1536223 |
| 1716568200 | 110.6 | 0.4 | 0.36 | 112.2 | 112.2 | 110 | 568382 |
| 1716481800 | 110.2 | -2 | -1.78 | 111.4 | 112.2 | 110.2 | 542771 |
| 1716395400 | 112.2 | 0 | 0.00 | 112.8 | 112.8 | 111.8 | 589753 |
| 1716309000 | 112.2 | -2.6 | -2.26 | 114 | 114.2 | 112.2 | 508197 |
| 1716222600 | 114.8 | 7.2 | 6.69 | 107 | 114.8 | 107 | 785462 |
| 1715963400 | 107.6 | -2.6 | -2.36 | 109 | 109 | 106.6 | 2019383 |
| 1715877000 | 110.2 | -1.4 | -1.25 | 110 | 111.6 | 109.8 | 695897 |
| 1715790600 | 111.6 | -3.4 | -2.96 | 115.2 | 115.2 | 111.6 | 2077912 |
| 1715704200 | 115 | -4.2 | -3.52 | 119.2 | 120 | 115 | 733961 |
| 1715617800 | 119.2 | -1.6 | -1.32 | 122 | 122 | 119.2 | 693517 |
| 1715358600 | 120.8 | -0.6 | -0.49 | 121 | 122.6 | 120.8 | 470930 |
| 1715272200 | 121.4 | -0.6 | -0.49 | 121.2 | 122.6 | 121.2 | 430243 |
| 1715185800 | 122 | 0 | 0.00 | 120.8 | 122.8 | 120.8 | 352855 |
| 1715099400 | 122 | 1.6 | 1.33 | 121 | 122 | 120.4 | 650104 |
| 1714753800 | 120.4 | -1.6 | -1.31 | 120.2 | 121.6 | 120.2 | 440309 |
| 1714667400 | 122 | 0 | 0.00 | 122.2 | 122.2 | 120.2 | 452514 |
| 1714581000 | 122 | -3.4 | -2.71 | 123.6 | 124 | 121.8 | 472656 |
| 1714494600 | 125.4 | -3 | -2.34 | 127 | 127.8 | 125.2 | 435805 |
| 1714408200 | 128.4 | 0 | 0.00 | 128.8 | 130 | 128.19999 | 776277 |
| 1714149000 | 128.4 | 1.4 | 1.10 | 125.8 | 128.4 | 125.6 | 757250 |
| 1714062600 | 127 | 1 | 0.79 | 124 | 127.2 | 124 | 210647 |
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
