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 | 0.255210548703 | 117.55 | 121.4 | 115.85 | 18020390 | 117.76518792 | DE |
| 4 | -10.45 | -8.14497272019 | 128.3 | 129.85 | 115.85 | 21825099 | 122.02325377 | DE |
| 12 | -18.95 | -13.8523391813 | 136.8 | 143.8 | 115.85 | 22967676 | 128.2210316 | DE |
| 26 | -10 | -7.82166601486 | 127.85 | 148.9 | 115.85 | 28969754 | 131.51769249 | DE |
| 52 | -54.65 | -31.6811594203 | 172.5 | 173.65 | 115.85 | 28606003 | 137.35612828 | DE |
| 156 | 66.83 | 130.987847903 | 51.02 | 173.65 | 50.1 | 29811023 | 107.63656092 | DE |
| 260 | 43.93 | 59.4291125541 | 73.92 | 173.65 | 29.1 | 29820799 | 85.36987753 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 117.85 | -0.5 | -0.42 | 118.05 | 118.7 | 116.45 | 42505360 |
| 1726763400 | 118.35 | 0.2 | 0.17 | 119.4 | 121.4 | 115.85 | 24202062 |
| 1726677000 | 118.15 | 1.2 | 1.03 | 117.2 | 118.95 | 117 | 21000462 |
| 1726590600 | 116.95 | -0.2 | -0.17 | 118 | 118.7 | 116.95 | 21167289 |
| 1726504200 | 117.15 | -0.75 | -0.64 | 117.85 | 118.2 | 117 | 10905267 |
| 1726245000 | 117.9 | 0.55 | 0.47 | 117.55 | 118.9 | 117.15 | 12826870 |
| 1726158600 | 117.35 | -0.05 | -0.04 | 118.5 | 119.15 | 116.45 | 51296141 |
| 1726072200 | 117.4 | -2.1 | -1.76 | 119.65 | 120.3 | 116.2 | 35116898 |
| 1725985800 | 119.5 | -3 | -2.45 | 121.9 | 122.6 | 119.35 | 15846600 |
| 1725899400 | 122.5 | 1.85 | 1.53 | 121.5 | 123.2 | 121.2 | 26083193 |
| 1725640200 | 120.65 | -2.65 | -2.15 | 122.95 | 123.3 | 120.65 | 16948516 |
| 1725553800 | 123.3 | -0.15 | -0.12 | 123.3 | 126.2 | 122.6 | 13703043 |
| 1725467400 | 123.45 | -2.5 | -1.98 | 123.05 | 123.8 | 121.75 | 17701998 |
| 1725381000 | 125.95 | -2.4 | -1.87 | 128.44999 | 128.6 | 125.95 | 47617954 |
| 1725294600 | 128.35 | -0.4 | -0.31 | 129 | 129 | 127.7 | 8190813 |
| 1725035400 | 128.75 | 0.6 | 0.47 | 128.69999 | 129.35 | 127.9 | 37420590 |
| 1724949000 | 128.15 | 1.85 | 1.46 | 128.85 | 129.85 | 127 | 21757478 |
| 1724862600 | 126.3 | -1.25 | -0.98 | 127.95 | 127.95 | 126.2 | 10651070 |
| 1724776200 | 127.55 | -0.15 | -0.12 | 127 | 128.1 | 126.6 | 12168893 |
| 1724430600 | 127.7 | 0.1 | 0.08 | 128.3 | 128.4 | 127.2 | 10071746 |
| 1724344200 | 127.6 | 1.2 | 0.95 | 125.5 | 128 | 125.5 | 8511218 |
| 1724257800 | 126.4 | -1.4 | -1.10 | 127.85 | 128.65 | 125.8 | 24023108 |
| 1724171400 | 127.8 | -2 | -1.54 | 129.5 | 129.69999 | 127.3 | 8379628 |
| 1724085000 | 129.8 | 2.15 | 1.68 | 127.7 | 130 | 127.15 | 29570970 |
| 1723825800 | 127.65 | -0.3 | -0.23 | 128.19999 | 128.94999 | 127.15 | 10651163 |
| 1723739400 | 127.95 | 1 | 0.79 | 127.85 | 128.5 | 127.2 | 7435212 |
| 1723653000 | 126.95 | -0.15 | -0.12 | 128.8 | 128.8 | 126.05 | 13607766 |
| 1723566600 | 127.1 | -0.2 | -0.16 | 127.45 | 127.75 | 125.9 | 11056112 |
| 1723480200 | 127.3 | 4.05 | 3.29 | 123.4 | 127.35 | 123.4 | 21193243 |
| 1723221000 | 123.25 | -1.75 | -1.40 | 125.1 | 126 | 123.15 | 19627414 |
| 1723134600 | 125 | -0.2 | -0.16 | 123.6 | 125.2 | 122.65 | 22169158 |
| 1723048200 | 125.2 | 1.85 | 1.50 | 123.85 | 126.55 | 122.95 | 20046180 |
| 1722961800 | 123.35 | 2.1 | 1.73 | 122.4 | 124.75 | 121.7 | 81755285 |
| 1722875400 | 121.25 | -6 | -4.72 | 124.6 | 124.75 | 120.8 | 99693071 |
| 1722616200 | 127.25 | -3.2 | -2.45 | 127.85 | 130.69999 | 126.9 | 27634931 |
| 1722529800 | 130.44999 | -2.1 | -1.58 | 132.65 | 133.05 | 130.3 | 19625379 |
| 1722443400 | 132.55 | 0.45 | 0.34 | 132.94999 | 133.94999 | 132.55 | 25029188 |
| 1722357000 | 132.1 | 1.15 | 0.88 | 131 | 133.3 | 130.69999 | 18452267 |
| 1722270600 | 130.94999 | 0 | 0.00 | 131.75 | 135.1 | 130.94999 | 71280469 |
| 1722011400 | 130.94999 | 2.1 | 1.63 | 128 | 131.19999 | 127.65 | 31600276 |
| 1721925000 | 128.85 | -14.2 | -9.93 | 133.05 | 134.1 | 128.85 | 44077528 |
| 1721838600 | 143.05 | 1.35 | 0.95 | 140.44999 | 143.05 | 139.55 | 17686880 |
| 1721752200 | 141.69999 | 2 | 1.43 | 139.55 | 142.19999 | 139.15 | 29833294 |
| 1721665800 | 139.69999 | 1.05 | 0.76 | 138.75 | 141.19999 | 138.75 | 19769635 |
| 1721406600 | 138.65 | -0.2 | -0.14 | 138.35 | 140.55 | 137.85 | 15632607 |
| 1721320200 | 138.85 | 0.9 | 0.65 | 139.15 | 140.15 | 138.3 | 11093041 |
| 1721233800 | 137.94999 | 0.15 | 0.11 | 137.85 | 139.15 | 137.75 | 16463868 |
| 1721147400 | 137.8 | 1.4 | 1.03 | 135.35 | 138.9 | 135 | 14721652 |
| 1721061000 | 136.4 | -1.35 | -0.98 | 137.3 | 137.9 | 135.35 | 13688891 |
| 1720801800 | 137.75 | -2.5 | -1.78 | 141.25 | 141.6 | 137.5 | 18189069 |
| 1720715400 | 140.25 | 0.55 | 0.39 | 140.05 | 142.05 | 139.25 | 18320170 |
| 1720629000 | 139.69999 | 3.5 | 2.57 | 137 | 140.5 | 136.94999 | 15474841 |
| 1720542600 | 136.19999 | -2.9 | -2.08 | 139 | 140.6 | 135.44999 | 20390863 |
| 1720456200 | 139.1 | -2.8 | -1.97 | 140.69999 | 142.85 | 139.1 | 16019178 |
| 1720197000 | 141.9 | 1.45 | 1.03 | 140.94999 | 143.8 | 140.94999 | 20636746 |
| 1720110600 | 140.44999 | 2 | 1.44 | 138.69999 | 140.44999 | 138.4 | 9849160 |
| 1720024200 | 138.44999 | 2.35 | 1.73 | 136.65 | 139.25 | 136.65 | 17684774 |
| 1719937800 | 136.1 | -0.65 | -0.48 | 136.05 | 136.8 | 135.1 | 10181755 |
| 1719851400 | 136.75 | 1.85 | 1.37 | 138.19999 | 139.8 | 136.75 | 16322570 |
| 1719592200 | 134.9 | -1.5 | -1.10 | 136.8 | 137.25 | 134.75 | 23037417 |
| 1719505800 | 136.4 | -1.35 | -0.98 | 138.05 | 138.25 | 134.85 | 26597307 |
| 1719419400 | 137.75 | 1.8 | 1.32 | 136.9 | 138.4 | 136.1 | 18316762 |
| 1719333000 | 135.94999 | -1.25 | -0.91 | 138.25 | 139.8 | 135.75 | 14898802 |
| 1719246600 | 137.19999 | 0.55 | 0.40 | 136.5 | 138 | 136.19999 | 13096657 |
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
