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 | -0.1 | -0.0731528895391 | 136.7 | 137.4 | 133.4 | 72141 | 134.80532017 | DE |
| 4 | 0 | 0 | 136.6 | 143 | 128.3 | 80494 | 133.16174203 | DE |
| 12 | 10 | 7.89889415482 | 126.6 | 151.1 | 125.8 | 120551 | 137.94933173 | DE |
| 26 | 17.2 | 14.405360134 | 119.4 | 151.1 | 117 | 87266 | 133.33359402 | DE |
| 52 | 39.8 | 41.1157024793 | 96.8 | 151.1 | 87.75 | 75249 | 122.26677553 | DE |
| 156 | 65.1 | 91.048951049 | 71.5 | 151.1 | 62.05 | 83334 | 106.07315104 | DE |
| 260 | 55.95 | 69.3738375697 | 80.65 | 151.1 | 48.76 | 74138 | 97.30769166 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715963400 | 136.6 | 2.8 | 2.09 | 133.9 | 136.69999 | 133.4 | 97939 |
| 1715877000 | 133.8 | -1.7 | -1.25 | 135.4 | 135.8 | 133.5 | 59830 |
| 1715790600 | 135.5 | 1.3 | 0.97 | 135.6 | 136.69999 | 134.3 | 82071 |
| 1715704200 | 134.19999 | -0.3 | -0.22 | 134.9 | 135.9 | 134.1 | 80492 |
| 1715617800 | 134.5 | -1.3 | -0.96 | 135.8 | 136.19999 | 133.69999 | 65935 |
| 1715358600 | 135.8 | -0.3 | -0.22 | 136.69999 | 137.4 | 135.1 | 72375 |
| 1715272200 | 136.1 | 2 | 1.49 | 134.8 | 136.3 | 134.69999 | 33010 |
| 1715185800 | 134.1 | 0.3 | 0.22 | 133.9 | 134.3 | 132.3 | 55392 |
| 1715099400 | 133.8 | 0.5 | 0.38 | 133.69999 | 134.3 | 133.19999 | 56596 |
| 1715013000 | 133.3 | 1 | 0.76 | 133.6 | 134.9 | 133 | 33150 |
| 1714753800 | 132.3 | 0.4 | 0.30 | 132.3 | 133.9 | 131.69999 | 74959 |
| 1714667400 | 131.9 | 0.9 | 0.69 | 131.3 | 131.9 | 130 | 71682 |
| 1714494600 | 131 | 1.2 | 0.92 | 130.1 | 131.5 | 129.4 | 62933 |
| 1714408200 | 129.8 | -0.2 | -0.15 | 129.69999 | 130.3 | 129.3 | 61953 |
| 1714149000 | 130 | 0.7 | 0.54 | 129.69999 | 131 | 128.6 | 103701 |
| 1714062600 | 129.3 | -0.7 | -0.54 | 130 | 130.6 | 128.3 | 125616 |
| 1713976200 | 130 | -4 | -2.99 | 134.3 | 134.3 | 130 | 101272 |
| 1713889800 | 134 | -1.1 | -0.81 | 134 | 135 | 130 | 182877 |
| 1713803400 | 135.1 | -4 | -2.88 | 142.3 | 143 | 134.4 | 130970 |
| 1713544200 | 139.1 | 1.7 | 1.24 | 136.6 | 139.1 | 136 | 74577 |
| 1713457800 | 137.4 | -0.8 | -0.58 | 138.69999 | 138.69999 | 136.4 | 53081 |
| 1713371400 | 138.19999 | 1.7 | 1.25 | 137 | 140.4 | 137 | 50672 |
| 1713285000 | 136.5 | -3 | -2.15 | 138.4 | 138.5 | 135.8 | 97396 |
| 1713198600 | 139.5 | -0.5 | -0.36 | 139.9 | 140.6 | 138.8 | 66213 |
| 1712939400 | 140 | 0.3 | 0.21 | 140.5 | 141.4 | 140 | 106494 |
| 1712853000 | 139.69999 | 0.1 | 0.07 | 140 | 140.5 | 138.3 | 62686 |
| 1712766600 | 139.6 | -0.5 | -0.36 | 139.8 | 140 | 138.19999 | 61268 |
| 1712680200 | 140.1 | -0.7 | -0.50 | 140.9 | 141.69999 | 139.9 | 86909 |
| 1712593800 | 140.8 | -0.9 | -0.64 | 143.19999 | 143.3 | 139.1 | 84398 |
| 1712334600 | 141.69999 | 4 | 2.90 | 137.4 | 141.69999 | 137.19999 | 157884 |
| 1712248200 | 137.69999 | -2.9 | -2.06 | 140.69999 | 140.69999 | 137 | 72095 |
| 1712161800 | 140.6 | 0.6 | 0.43 | 140.1 | 140.8 | 138.8 | 101974 |
| 1712075400 | 140 | 1.5 | 1.08 | 140.5 | 141.3 | 138.9 | 115796 |
| 1711647000 | 138.5 | -0.4 | -0.29 | 138.8 | 140.19999 | 138.5 | 148665 |
| 1711560600 | 138.9 | -2.6 | -1.84 | 141.5 | 141.5 | 138.8 | 60302 |
| 1711474200 | 141.5 | 0.6 | 0.43 | 140.9 | 141.5 | 139.8 | 55268 |
| 1711387800 | 140.9 | -0.2 | -0.14 | 141.3 | 142.1 | 140.4 | 39855 |
| 1711128600 | 141.1 | 2.2 | 1.58 | 138.6 | 142.19999 | 138 | 93323 |
| 1711042200 | 138.9 | 1.1 | 0.80 | 139 | 140.3 | 137.9 | 102551 |
| 1710955800 | 137.8 | 0.2 | 0.15 | 137.8 | 138.19999 | 137.1 | 99106 |
| 1710869400 | 137.6 | 0.9 | 0.66 | 137.5 | 137.8 | 136.1 | 105992 |
| 1710783000 | 136.69999 | 0.6 | 0.44 | 136.5 | 137.19999 | 135.8 | 115300 |
| 1710523800 | 136.1 | -0.4 | -0.29 | 137.4 | 138.4 | 136.1 | 209868 |
| 1710437400 | 136.5 | -6 | -4.21 | 137 | 138.8 | 135.69999 | 1282540 |
| 1710351000 | 142.5 | 0.9 | 0.64 | 141 | 143.19999 | 140.6 | 97536 |
| 1710264600 | 141.6 | -0.4 | -0.28 | 142.6 | 142.69999 | 140.19999 | 88711 |
| 1710178200 | 142 | -1 | -0.70 | 142 | 143.19999 | 141.1 | 98708 |
| 1709919000 | 143 | -3.3 | -2.26 | 146.4 | 147.1 | 143 | 105927 |
| 1709832600 | 146.3 | -4.7 | -3.11 | 147.9 | 148.69999 | 145.19999 | 166789 |
| 1709746200 | 151 | 2.4 | 1.62 | 148 | 151.1 | 147.8 | 98399 |
| 1709659800 | 148.6 | 1.3 | 0.88 | 147.6 | 150.19999 | 146.69999 | 119415 |
| 1709573400 | 147.3 | 3.5 | 2.43 | 144.8 | 147.3 | 144.8 | 142980 |
| 1709314200 | 143.8 | 0.8 | 0.56 | 143.6 | 144.69999 | 143.5 | 133581 |
| 1709227800 | 143 | 2 | 1.42 | 141 | 143.19999 | 140.9 | 212354 |
| 1709141400 | 141 | 2.6 | 1.88 | 139.3 | 141 | 137.8 | 160335 |
| 1709055000 | 138.4 | 11.3 | 8.89 | 135 | 141 | 133.8 | 267410 |
| 1708968600 | 127.1 | 0.4 | 0.32 | 127.2 | 128 | 126.2 | 155826 |
| 1708709400 | 126.7 | 0.1 | 0.08 | 126.6 | 126.9 | 125.8 | 64434 |
| 1708623000 | 126.6 | 0.3 | 0.24 | 127.3 | 127.9 | 126.3 | 55105 |
| 1708536600 | 126.3 | -1.9 | -1.48 | 128.19999 | 128.3 | 125.2 | 70119 |
| 1708450200 | 128.19999 | -2.4 | -1.84 | 130.6 | 131.1 | 127.8 | 36742 |
| 1708363800 | 130.6 | -0.7 | -0.53 | 131.1 | 131.8 | 130.19999 | 35892 |
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
