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 | 1.31 | 1.10325080007 | 118.74 | 123.39 | 114.89 | 299548 | 119.19994044 | DE |
| 4 | -13.95 | -10.4104477612 | 134 | 134.17 | 114.89 | 372482 | 122.72901343 | DE |
| 12 | 10.88 | 9.9661079051 | 109.17 | 138.79 | 107.52 | 417992 | 125.53375996 | DE |
| 26 | 11.06 | 10.1477199743 | 108.99 | 138.79 | 96.58 | 388712 | 115.65769058 | DE |
| 52 | 26.52 | 28.3545386507 | 93.53 | 138.79 | 89.6 | 410979 | 114.14582227 | DE |
| 156 | -23.82 | -16.5566136095 | 143.87 | 156.65 | 62.85 | 440068 | 105.75810761 | DE |
| 260 | 59.14 | 97.0940732228 | 60.91 | 157.99 | 54.69 | 495257 | 100.93650452 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714112100 | 120.05 | -0.16 | -0.13 | 119 | 120.08 | 117.56 | 315396 |
| 1713939300 | 120.21 | -1.12 | -0.92 | 122.1 | 123.39 | 120.13 | 370015 |
| 1713852900 | 121.33 | 2.2 | 1.85 | 121.12 | 121.7 | 120.05 | 268752 |
| 1713766500 | 119.13 | 2.71 | 2.33 | 118.21 | 119.43 | 117.59 | 198898 |
| 1713507300 | 116.42 | -2.95 | -2.47 | 117.08 | 117.65 | 114.89 | 354080 |
| 1713420900 | 119.37 | 0.43 | 0.36 | 118.74 | 120.94 | 118.71 | 305995 |
| 1713334500 | 118.94 | 0.75 | 0.63 | 118 | 119.5 | 116.87 | 258761 |
| 1713248100 | 118.19 | -1.83 | -1.52 | 118.62 | 119.69 | 116.7 | 502908 |
| 1713161700 | 120.02 | -1.62 | -1.33 | 120 | 120.59 | 119.085 | 207473 |
| 1712902500 | 121.64 | 0.15 | 0.12 | 122.1 | 122.66 | 121.2 | 976291 |
| 1712816100 | 121.49 | -0.8 | -0.65 | 118.42 | 121.61 | 117.12 | 484342 |
| 1712729700 | 122.29 | -1.17 | -0.95 | 123.8 | 124.055 | 122.06 | 244078 |
| 1712643300 | 123.46 | 0.72 | 0.59 | 123.13 | 124.22 | 122.99 | 199187 |
| 1712556900 | 122.74 | -0.21 | -0.17 | 123.36 | 124.2 | 122.49 | 237443 |
| 1712294100 | 122.95 | -2.15 | -1.72 | 124.38 | 125.1 | 121.8 | 322720 |
| 1712207700 | 125.1 | -0.3 | -0.24 | 126.71 | 127.8 | 125.1 | 301779 |
| 1712121300 | 125.4 | -7.16 | -5.40 | 131.61 | 131.61 | 125.21 | 689912 |
| 1712034900 | 132.56 | -0.85 | -0.64 | 132.22 | 134 | 132.11 | 293391 |
| 1711602900 | 133.41 | -0.34 | -0.25 | 134 | 134.16999 | 132 | 488642 |
| 1711516500 | 133.75 | 0.37 | 0.28 | 134.11 | 134.18 | 132.54 | 280477 |
| 1711430100 | 133.38 | -3.97 | -2.89 | 136 | 136.5 | 132.6 | 391105 |
| 1711343700 | 137.35 | 2.28 | 1.69 | 136.5 | 138.79 | 135.81 | 346673 |
| 1711084500 | 135.07 | -0.52 | -0.38 | 133.91 | 135.8 | 133.75 | 250299 |
| 1710998100 | 135.59 | 3.72 | 2.82 | 134.69999 | 136.4 | 132.66999 | 538056 |
| 1710911700 | 131.87 | -1.91 | -1.43 | 134.25 | 134.88 | 131.3 | 432515 |
| 1710825300 | 133.78 | -1.92 | -1.41 | 135.27 | 135.61 | 133 | 245437 |
| 1710738900 | 135.69999 | 1.06 | 0.79 | 134.03 | 136.18 | 132.69 | 279918 |
| 1710479700 | 134.63999 | -1.73 | -1.27 | 134.94999 | 136.1 | 134.01 | 1905382 |
| 1710393300 | 136.37 | -1.34 | -0.97 | 137.22 | 137.96 | 135.72999 | 440517 |
| 1710306900 | 137.71 | 2.64 | 1.95 | 135.58 | 137.81 | 134.66 | 488581 |
| 1710220500 | 135.07 | 1.21 | 0.90 | 133.66999 | 135.38 | 133.52 | 378196 |
| 1710134100 | 133.86 | 0.06 | 0.04 | 132.43 | 134.22 | 131.8 | 340586 |
| 1709874900 | 133.8 | 0.38 | 0.28 | 135 | 135.84 | 133.16 | 532575 |
| 1709788500 | 133.41999 | -0.35 | -0.26 | 135.25 | 136.38 | 133.31 | 458440 |
| 1709702100 | 133.77 | -0.76 | -0.56 | 130.27 | 134.52 | 130.27 | 400136 |
| 1709615700 | 134.53 | -0.96 | -0.71 | 135.49 | 135.97999 | 131.93 | 453517 |
| 1709529300 | 135.49 | 0.57 | 0.42 | 134.5 | 136.56 | 133.34 | 457617 |
| 1709270100 | 134.91999 | 7.62 | 5.99 | 128 | 135.21 | 127.75 | 745027 |
| 1709183700 | 127.3 | 0.69 | 0.54 | 125.01 | 128 | 122.74 | 674124 |
| 1709097300 | 126.61 | 4.99 | 4.10 | 122.39 | 126.65 | 121.69 | 1016121 |
| 1709010900 | 121.62 | -1.03 | -0.84 | 121 | 122.86 | 120.6 | 346756 |
| 1708924500 | 122.65 | 2.77 | 2.31 | 120.17 | 123.44 | 119.99 | 448584 |
| 1708665300 | 119.88 | 3.06 | 2.62 | 119.02 | 121.25 | 118.86 | 526636 |
| 1708578900 | 116.82 | 3.29 | 2.90 | 113.5 | 116.82 | 113.23 | 344097 |
| 1708492500 | 113.53 | 0.42 | 0.37 | 112 | 115.47 | 111.63 | 258113 |
| 1708406100 | 113.11 | -1.51 | -1.32 | 113.8 | 114.29 | 111.94 | 267633 |
| 1708319700 | 114.62 | -3.14 | -2.67 | 116.92 | 117.12 | 114.61 | 200693 |
| 1708060500 | 117.76 | -0.6 | -0.51 | 118.39 | 119.93 | 117.21 | 577750 |
| 1707974100 | 118.36 | 6.9 | 6.19 | 112.99 | 118.39 | 112.75 | 598396 |
| 1707887700 | 111.46 | -1.54 | -1.36 | 111 | 111.89 | 110 | 189747 |
| 1707801300 | 113 | -0.02 | -0.02 | 112.91 | 113.68 | 111.66 | 222885 |
| 1707714900 | 113.02 | 1.41 | 1.26 | 111.29 | 113.95 | 111.08 | 187509 |
| 1707455700 | 111.61 | 1.93 | 1.76 | 110.39 | 111.78 | 109.37 | 223544 |
| 1707369300 | 109.68 | 1.25 | 1.15 | 107.99 | 110.97 | 107.83 | 324400 |
| 1707282900 | 108.43 | 0.08 | 0.07 | 107.81 | 109 | 107.52 | 333395 |
| 1707196500 | 108.35 | -2.85 | -2.56 | 110.72 | 110.82 | 107.55 | 416207 |
| 1707110100 | 111.2 | -0.53 | -0.47 | 110.64 | 111.62 | 110.35 | 266104 |
| 1706850900 | 111.73 | 2.14 | 1.95 | 110 | 111.9 | 109.7 | 429533 |
| 1706764500 | 109.59 | -1.15 | -1.04 | 109.17 | 110.45 | 108.54 | 321574 |
| 1706678100 | 110.74 | 0.22 | 0.20 | 110 | 111.25 | 109.5 | 524948 |
| 1706591700 | 110.52 | 1.21 | 1.11 | 112.02 | 112.03 | 109.745 | 309430 |
| 1706505300 | 109.31 | -3.05 | -2.71 | 112.2 | 112.2 | 108.85 | 403785 |
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
