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 | 3.75 | 2.98210735586 | 125.75 | 132.85 | 124.35 | 600789 | 128.13194267 | DE |
| 4 | 2.1 | 1.64835164835 | 127.4 | 141.1 | 122.1 | 545732 | 127.64031596 | DE |
| 12 | 1.1 | 0.856697819315 | 128.4 | 141.1 | 119.95 | 443063 | 126.32743883 | DE |
| 26 | -18.65 | -12.5885926426 | 148.15 | 152.2 | 119.95 | 437305 | 133.38087247 | DE |
| 52 | -36.8 | -22.1286831028 | 166.3 | 175.3 | 119.95 | 433089 | 145.42074069 | DE |
| 156 | -67.1 | -34.1302136317 | 196.6 | 218 | 119.95 | 412562 | 175.87211291 | DE |
| 260 | -35.9 | -21.7049576784 | 165.4 | 218 | 112.25 | 435381 | 166.92865503 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727281800 | 129.5 | -0.45 | -0.35 | 128.69999 | 131.1 | 128.44999 | 435601 |
| 1727195400 | 129.94999 | 1.8 | 1.40 | 132.19999 | 132.85 | 129.8 | 441791 |
| 1727109000 | 128.15 | 0.05 | 0.04 | 127.8 | 128.35 | 125.8 | 371900 |
| 1726849800 | 128.1 | -0.7 | -0.54 | 128.44999 | 128.55 | 127.45 | 1348199 |
| 1726763400 | 128.8 | 4.25 | 3.41 | 127 | 129.5 | 126.35 | 529255 |
| 1726677000 | 124.55 | -2.05 | -1.62 | 125.75 | 126.1 | 124.35 | 312798 |
| 1726590600 | 126.6 | 0.3 | 0.24 | 126.65 | 128.19999 | 126.3 | 325818 |
| 1726504200 | 126.3 | 0.55 | 0.44 | 125.3 | 127.05 | 125.05 | 274430 |
| 1726245000 | 125.75 | -3.55 | -2.75 | 129.25 | 130 | 125.25 | 517627 |
| 1726158600 | 129.3 | 2.75 | 2.17 | 127.9 | 130.1 | 127.85 | 651081 |
| 1726072200 | 126.55 | 1.75 | 1.40 | 124.8 | 126.7 | 124.5 | 576450 |
| 1725985800 | 124.8 | 0.5 | 0.40 | 124.3 | 125.85 | 123.25 | 565480 |
| 1725899400 | 124.3 | 1.15 | 0.93 | 122.3 | 124.8 | 122.1 | 426477 |
| 1725640200 | 123.15 | -1.05 | -0.85 | 124 | 124.7 | 123 | 325694 |
| 1725553800 | 124.2 | -1.05 | -0.84 | 125 | 125.4 | 123.95 | 304555 |
| 1725467400 | 125.25 | -2.55 | -2.00 | 127.75 | 128.44999 | 125.05 | 478699 |
| 1725381000 | 127.8 | -2.05 | -1.58 | 129.75 | 130.35 | 127.7 | 468028 |
| 1725294600 | 129.85 | 1.05 | 0.82 | 128.3 | 130.1 | 128.25 | 284417 |
| 1725035400 | 128.8 | -2.35 | -1.79 | 130.85 | 131.75 | 127.9 | 1087962 |
| 1724949000 | 131.15 | 2.55 | 1.98 | 128.6 | 141.1 | 128.15 | 1144371 |
| 1724862600 | 128.6 | 1.2 | 0.94 | 127.4 | 128.8 | 127.3 | 479601 |
| 1724776200 | 127.4 | 0.4 | 0.31 | 126.85 | 128.94999 | 126.7 | 311704 |
| 1724689800 | 127 | 0.6 | 0.47 | 126.55 | 127.8 | 126.1 | 187464 |
| 1724430600 | 126.4 | 0.95 | 0.76 | 125.5 | 126.95 | 125.25 | 284963 |
| 1724344200 | 125.45 | 0.65 | 0.52 | 124.8 | 125.9 | 124.6 | 377993 |
| 1724257800 | 124.8 | 3.6 | 2.97 | 121.45 | 125.3 | 121.3 | 543755 |
| 1724171400 | 121.2 | -2.7 | -2.18 | 124.15 | 124.25 | 121.05 | 536036 |
| 1724085000 | 123.9 | 1 | 0.81 | 123.5 | 124.9 | 123.2 | 502388 |
| 1723825800 | 122.9 | -1.05 | -0.85 | 124.1 | 124.5 | 122.4 | 375953 |
| 1723739400 | 123.95 | 1.7 | 1.39 | 122.85 | 124.35 | 122.05 | 219829 |
| 1723653000 | 122.25 | 0.75 | 0.62 | 122 | 122.45 | 121.7 | 244463 |
| 1723566600 | 121.5 | -0.3 | -0.25 | 121.5 | 121.9 | 120.45 | 191157 |
| 1723480200 | 121.8 | -0.4 | -0.33 | 122.6 | 123.3 | 121.55 | 214162 |
| 1723221000 | 122.2 | 0.55 | 0.45 | 121.35 | 123.5 | 121.1 | 276165 |
| 1723134600 | 121.65 | -0.55 | -0.45 | 122.15 | 122.2 | 120.55 | 268571 |
| 1723048200 | 122.2 | -0.35 | -0.29 | 120.9 | 122.45 | 120.45 | 353798 |
| 1722961800 | 122.55 | 0 | 0.00 | 122.55 | 122.55 | 122.55 | 0 |
| 1722875400 | 122.55 | -0.6 | -0.49 | 122.7 | 124.15 | 120.65 | 569303 |
| 1722616200 | 123.15 | 0.45 | 0.37 | 121.9 | 124.45 | 121.9 | 393477 |
| 1722529800 | 122.7 | -1.3 | -1.05 | 123.5 | 124.3 | 122.15 | 456175 |
| 1722443400 | 124 | 1.45 | 1.18 | 123.2 | 126.35 | 123.15 | 432559 |
| 1722357000 | 122.55 | -2.5 | -2.00 | 123.45 | 123.85 | 120.2 | 754741 |
| 1722270600 | 125.05 | -2.7 | -2.11 | 127.05 | 127.15 | 124.3 | 391478 |
| 1722011400 | 127.75 | 1.75 | 1.39 | 125.6 | 127.75 | 125.5 | 292186 |
| 1721925000 | 126 | 1 | 0.80 | 125 | 126.95 | 123.8 | 338388 |
| 1721838600 | 125 | -1.95 | -1.54 | 124.95 | 126.1 | 123.5 | 358365 |
| 1721752200 | 126.95 | -0.4 | -0.31 | 126.95 | 127.8 | 126 | 318912 |
| 1721665800 | 127.35 | 2.5 | 2.00 | 125.8 | 128 | 125.8 | 325848 |
| 1721406600 | 124.85 | -2.6 | -2.04 | 126 | 126.45 | 124.1 | 662569 |
| 1721320200 | 127.45 | 0.45 | 0.35 | 128.4 | 128.69999 | 126.95 | 317548 |
| 1721233800 | 127 | 1.8 | 1.44 | 123.9 | 127.05 | 123.7 | 523157 |
| 1721147400 | 125.2 | -1.8 | -1.42 | 126.4 | 127.3 | 125.15 | 467694 |
| 1721061000 | 127 | -3.2 | -2.46 | 129.44999 | 129.85 | 127 | 420953 |
| 1720801800 | 130.19999 | -0.25 | -0.19 | 131.4 | 131.5 | 129.6 | 369083 |
| 1720715400 | 130.44999 | 2.5 | 1.95 | 128.5 | 131.1 | 128.19999 | 465282 |
| 1720629000 | 127.95 | 1.05 | 0.83 | 126.9 | 128.5 | 126.25 | 309867 |
| 1720542600 | 126.9 | -1.4 | -1.09 | 127.6 | 128.85 | 126.5 | 520792 |
| 1720456200 | 128.3 | -1.85 | -1.42 | 129.35 | 131.25 | 128.25 | 350910 |
| 1720197000 | 130.15 | -0.5 | -0.38 | 130.9 | 132.3 | 130.15 | 384050 |
| 1720110600 | 130.65 | -0.4 | -0.31 | 131 | 132.05 | 130.19999 | 278540 |
| 1720024200 | 131.05 | 3.45 | 2.70 | 128.4 | 131.05 | 128.3 | 662447 |
| 1719937800 | 127.6 | 0.65 | 0.51 | 125.85 | 127.6 | 125.3 | 599203 |
| 1719851400 | 126.95 | 0.25 | 0.20 | 130 | 130.65 | 126.95 | 402131 |
| 1719592200 | 126.7 | -1.8 | -1.40 | 128.8 | 128.8 | 126.1 | 551688 |
| 1719505800 | 128.5 | -2.85 | -2.17 | 131.1 | 131.65 | 128.35 | 384574 |
| 1719419400 | 131.35 | -2.45 | -1.83 | 133.75 | 134.1 | 130.9 | 413552 |
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
