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 | -0.331674958541 | 120.6 | 122.4 | 115.4 | 793530 | 119.30796552 | DE |
| 4 | 12 | 11.0905730129 | 108.2 | 123 | 107.8 | 989456 | 116.69145358 | DE |
| 12 | 3.2 | 2.73504273504 | 117 | 123 | 105 | 1045548 | 115.25792364 | DE |
| 26 | 2.2 | 1.86440677966 | 118 | 131 | 105 | 1204464 | 119.47183787 | DE |
| 52 | -19.2 | -13.7733142037 | 139.4 | 144.8 | 98.5 | 1234908 | 117.63540483 | DE |
| 156 | -29.8 | -19.8666666667 | 150 | 200 | 98.5 | 1386263 | 150.07602908 | DE |
| 260 | -2.3 | -1.87755102041 | 122.5 | 200 | 98.5 | 949638 | 148.54068375 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715877000 | 121.6 | -0.2 | -0.16 | 120 | 122.4 | 120 | 513228 |
| 1715790600 | 121.8 | 3.4 | 2.87 | 117.2 | 122.2 | 117.2 | 971854 |
| 1715704200 | 118.4 | 1.4 | 1.20 | 117 | 119.4 | 115.4 | 751593 |
| 1715617800 | 117 | -1.2 | -1.02 | 119.2 | 119.4 | 117 | 831624 |
| 1715358600 | 118.2 | -2.2 | -1.83 | 120.6 | 121 | 118.2 | 899351 |
| 1715272200 | 120.4 | -0.6 | -0.50 | 121.2 | 121.6 | 119.4 | 700694 |
| 1715185800 | 121 | -1.2 | -0.98 | 122.6 | 122.8 | 120.8 | 882428 |
| 1715099400 | 122.2 | 1.4 | 1.16 | 123 | 123 | 121.8 | 843355 |
| 1714753800 | 120.8 | 0.6 | 0.50 | 120.8 | 122.2 | 119.4 | 592964 |
| 1714667400 | 120.2 | 4 | 3.44 | 116.8 | 120.2 | 116.4 | 2706173 |
| 1714581000 | 116.2 | 0.4 | 0.35 | 113 | 116.2 | 113 | 1014800 |
| 1714494600 | 115.8 | 2 | 1.76 | 115 | 115.8 | 113.6 | 1557334 |
| 1714408200 | 113.8 | 2 | 1.79 | 112.6 | 114 | 111.8 | 1165436 |
| 1714149000 | 111.8 | 0.2 | 0.18 | 111.2 | 112.8 | 110.6 | 928114 |
| 1714062600 | 111.6 | 1.2 | 1.09 | 109.8 | 111.6 | 109.8 | 1347321 |
| 1713976200 | 110.4 | -2.4 | -2.13 | 113.6 | 113.6 | 109.8 | 568601 |
| 1713889800 | 112.8 | 1.4 | 1.26 | 110 | 113.2 | 110 | 1082364 |
| 1713803400 | 111.4 | 1.8 | 1.64 | 110.2 | 112 | 108.2 | 731195 |
| 1713544200 | 109.6 | 0 | 0.00 | 108.2 | 109.8 | 107.8 | 711237 |
| 1713457800 | 109.6 | 1 | 0.92 | 108 | 109.8 | 108 | 672074 |
| 1713371400 | 108.6 | 1.6 | 1.50 | 105 | 109.8 | 105 | 1285771 |
| 1713285000 | 107 | -1.8 | -1.65 | 107.6 | 108 | 105.8 | 1083167 |
| 1713198600 | 108.8 | 0.2 | 0.18 | 109 | 110.4 | 107.6 | 1710408 |
| 1712939400 | 108.6 | -1.4 | -1.27 | 110.4 | 111 | 108.6 | 1506385 |
| 1712853000 | 110 | 0.4 | 0.36 | 110.2 | 110.4 | 108.2 | 749967 |
| 1712766600 | 109.6 | -2 | -1.79 | 110.6 | 113 | 108 | 1278747 |
| 1712680200 | 111.6 | 0.2 | 0.18 | 111.2 | 112.6 | 110.4 | 857925 |
| 1712593800 | 111.4 | -1 | -0.89 | 112 | 113.4 | 110.2 | 678003 |
| 1712334600 | 112.4 | -1.2 | -1.06 | 113.2 | 113.8 | 111 | 977535 |
| 1712248200 | 113.6 | 0.8 | 0.71 | 114.6 | 114.8 | 113 | 672966 |
| 1712161800 | 112.8 | -0.6 | -0.53 | 113.4 | 115.2 | 112.8 | 1792685 |
| 1712075400 | 113.4 | -1 | -0.87 | 115 | 115.8 | 113.2 | 1180428 |
| 1711647000 | 114.4 | -1 | -0.87 | 115 | 117.6 | 114.2 | 2834632 |
| 1711560600 | 115.4 | -0.4 | -0.35 | 116 | 116.6 | 115 | 622009 |
| 1711474200 | 115.8 | -0.6 | -0.52 | 117 | 117.4 | 115.8 | 841758 |
| 1711387800 | 116.4 | -1.6 | -1.36 | 116.4 | 117.8 | 116.4 | 636246 |
| 1711128600 | 118 | 1 | 0.85 | 120 | 120 | 117 | 2455155 |
| 1711042200 | 117 | -0.2 | -0.17 | 120 | 121 | 117 | 1377480 |
| 1710955800 | 117.2 | 1.2 | 1.03 | 116 | 118.4 | 115.8 | 1679121 |
| 1710869400 | 116 | -0.2 | -0.17 | 117.6 | 118 | 115.8 | 637539 |
| 1710783000 | 116.2 | -1.8 | -1.53 | 116.8 | 120.6 | 116 | 526152 |
| 1710523800 | 118 | 0.6 | 0.51 | 117 | 118.6 | 117 | 1846643 |
| 1710437400 | 117.4 | 0.6 | 0.51 | 117.2 | 118.8 | 117 | 991295 |
| 1710351000 | 116.8 | -1.2 | -1.02 | 118 | 119.8 | 116.8 | 1546775 |
| 1710264600 | 118 | -2.4 | -1.99 | 118 | 120.8 | 118 | 934072 |
| 1710178200 | 120.4 | -0.8 | -0.66 | 121.6 | 122.4 | 120 | 690658 |
| 1709919000 | 121.2 | 2 | 1.68 | 119.2 | 121.8 | 119 | 924082 |
| 1709832600 | 119.2 | 1.2 | 1.02 | 119.2 | 120.4 | 118.4 | 667133 |
| 1709746200 | 118 | 1.6 | 1.37 | 116.2 | 119.6 | 116 | 675991 |
| 1709659800 | 116.4 | 0 | 0.00 | 117.6 | 117.6 | 116 | 610891 |
| 1709573400 | 116.4 | -0.2 | -0.17 | 119.2 | 119.2 | 115.8 | 863445 |
| 1709314200 | 116.6 | 0.6 | 0.52 | 116.8 | 119 | 115.4 | 497380 |
| 1709227800 | 116 | 0.6 | 0.52 | 115 | 117.8 | 115 | 1285791 |
| 1709141400 | 115.4 | -0.2 | -0.17 | 115.2 | 116.4 | 115 | 1372641 |
| 1709055000 | 115.6 | -0.4 | -0.34 | 116.6 | 117.6 | 115.2 | 687348 |
| 1708968600 | 116 | -1 | -0.85 | 117 | 117.8 | 116 | 718963 |
| 1708709400 | 117 | -2.4 | -2.01 | 117 | 118.8 | 117 | 427306 |
| 1708623000 | 119.4 | 0.8 | 0.67 | 118.8 | 119.6 | 117.4 | 1018823 |
| 1708536600 | 118.6 | -7 | -5.57 | 125 | 125 | 117.8 | 1749999 |
| 1708450200 | 125.6 | -3 | -2.33 | 129.4 | 131 | 125.6 | 1272383 |
| 1708363800 | 128.6 | 1.2 | 0.94 | 127.8 | 130 | 126.8 | 968150 |
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
