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 | -3.6 | -2.62390670554 | 137.2 | 140 | 130.6 | 624568 | 137.18805971 | DE |
| 4 | -4.4 | -3.1884057971 | 138 | 142.2 | 130.6 | 633506 | 137.38151862 | DE |
| 12 | 14.4 | 12.0805369128 | 119.2 | 142.2 | 119.2 | 1152176 | 129.82612167 | DE |
| 26 | 39.4 | 41.8259023355 | 94.2 | 142.2 | 93.9 | 906156 | 120.6155855 | DE |
| 52 | 45.1 | 50.9604519774 | 88.5 | 142.2 | 87.2 | 777782 | 109.90288756 | DE |
| 156 | 36.8 | 38.0165289256 | 96.8 | 142.2 | 70.1 | 640877 | 99.10660202 | DE |
| 260 | 132.28 | 10021.2121212 | 1.32 | 142.2 | 0.6 | 776917 | 55.18053365 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 133.6 | -0.2 | -0.15 | 130.6 | 134.8 | 130.6 | 335895 |
| 1714062600 | 133.8 | -4.2 | -3.04 | 138.6 | 138.6 | 132.8 | 414447 |
| 1713976200 | 138 | -0.6 | -0.43 | 138.6 | 138.6 | 136.6 | 565735 |
| 1713889800 | 138.6 | 3 | 2.21 | 135.6 | 140 | 135.6 | 1347519 |
| 1713803400 | 135.6 | -1.2 | -0.88 | 136.8 | 139.19999 | 135.6 | 541023 |
| 1713544200 | 136.8 | -2.4 | -1.72 | 137.19999 | 137.6 | 136 | 254114 |
| 1713457800 | 139.19999 | 1.4 | 1.02 | 139.8 | 139.8 | 137.8 | 664807 |
| 1713371400 | 137.8 | -1.2 | -0.86 | 135.8 | 140 | 135.8 | 262544 |
| 1713285000 | 139 | -0.4 | -0.29 | 138.19999 | 140 | 137.4 | 931388 |
| 1713198600 | 139.4 | 0.8 | 0.58 | 140.8 | 142.19999 | 139.19999 | 1086089 |
| 1712939400 | 138.6 | -0.6 | -0.43 | 139.19999 | 140 | 138.6 | 558399 |
| 1712853000 | 139.19999 | 1.2 | 0.87 | 138.19999 | 139.6 | 137.8 | 299360 |
| 1712766600 | 138 | 1.8 | 1.32 | 136.8 | 138.4 | 136.19999 | 315209 |
| 1712680200 | 136.19999 | -0.8 | -0.58 | 136.19999 | 137.6 | 136 | 2660715 |
| 1712593800 | 137 | 0 | 0.00 | 136.8 | 138.6 | 136.8 | 260588 |
| 1712334600 | 137 | -0.6 | -0.44 | 136.8 | 137.6 | 135 | 157055 |
| 1712248200 | 137.6 | 3.6 | 2.69 | 134.8 | 137.8 | 134.8 | 372733 |
| 1712161800 | 134 | 0.6 | 0.45 | 131.6 | 135 | 131.19999 | 366489 |
| 1712075400 | 133.4 | -3 | -2.20 | 138 | 139 | 132.6 | 344895 |
| 1711647000 | 136.4 | -0.6 | -0.44 | 138 | 138 | 136.4 | 258983 |
| 1711560600 | 137 | -0.8 | -0.58 | 137.8 | 138.19999 | 136 | 719735 |
| 1711474200 | 137.8 | 4.2 | 3.14 | 135 | 138.19999 | 134 | 532238 |
| 1711387800 | 133.6 | -3.6 | -2.62 | 137.19999 | 137.19999 | 133.6 | 900332 |
| 1711128600 | 137.19999 | -4.2 | -2.97 | 141 | 141 | 136.4 | 4083661 |
| 1711042200 | 141.4 | 5.4 | 3.97 | 136.4 | 141.4 | 136.4 | 2802315 |
| 1710955800 | 136 | 2 | 1.49 | 134.19999 | 136.19999 | 134.19999 | 328070 |
| 1710869400 | 134 | 0.4 | 0.30 | 133.6 | 134.4 | 133.19999 | 2367059 |
| 1710783000 | 133.6 | 2.8 | 2.14 | 131 | 134.4 | 131 | 233975 |
| 1710523800 | 130.8 | -0.2 | -0.15 | 132 | 132.6 | 130.6 | 521679 |
| 1710437400 | 131 | -1 | -0.76 | 131.6 | 132 | 129.6 | 291868 |
| 1710351000 | 132 | 1 | 0.76 | 132.8 | 133.8 | 131.4 | 341288 |
| 1710264600 | 131 | 2.6 | 2.02 | 129 | 132.6 | 128.6 | 740498 |
| 1710178200 | 128.4 | 0.8 | 0.63 | 127.4 | 129 | 127.2 | 409295 |
| 1709919000 | 127.6 | -1.4 | -1.09 | 128.4 | 130 | 126.2 | 371412 |
| 1709832600 | 129 | -3.2 | -2.42 | 131.6 | 131.6 | 129 | 818343 |
| 1709746200 | 132.19999 | 2 | 1.54 | 129.8 | 133.19999 | 129.19999 | 1438233 |
| 1709659800 | 130.19999 | 6.4 | 5.17 | 123.4 | 130.19999 | 122.8 | 2076678 |
| 1709573400 | 123.8 | 0 | 0.00 | 124 | 126 | 123.4 | 5731425 |
| 1709314200 | 123.8 | 1 | 0.81 | 126 | 126 | 120.8 | 9110351 |
| 1709227800 | 122.8 | -4.8 | -3.76 | 124.6 | 128.6 | 122.8 | 4835881 |
| 1709141400 | 127.6 | 0.6 | 0.47 | 126.8 | 128 | 126.6 | 195636 |
| 1709055000 | 127 | 0.8 | 0.63 | 127 | 127.2 | 126.4 | 397919 |
| 1708968600 | 126.2 | -0.8 | -0.63 | 126.6 | 126.8 | 125 | 419424 |
| 1708709400 | 127 | -1.2 | -0.94 | 128 | 128 | 125.8 | 715233 |
| 1708623000 | 128.19999 | 2 | 1.58 | 126 | 128.4 | 126 | 643057 |
| 1708536600 | 126.2 | 0.6 | 0.48 | 127.2 | 127.2 | 125.4 | 1004825 |
| 1708450200 | 125.6 | -0.4 | -0.32 | 125.4 | 126 | 124.8 | 283719 |
| 1708363800 | 126 | -0.6 | -0.47 | 125.8 | 126.6 | 124.4 | 761724 |
| 1708104600 | 126.6 | -0.8 | -0.63 | 127 | 127.4 | 125.8 | 840300 |
| 1708018200 | 127.4 | 0.2 | 0.16 | 128.19999 | 128.19999 | 127 | 442919 |
| 1707931800 | 127.2 | 1 | 0.79 | 129.19999 | 129.19999 | 127 | 727989 |
| 1707845400 | 126.2 | -2 | -1.56 | 127.8 | 128 | 126.2 | 1824719 |
| 1707759000 | 128.19999 | -0.4 | -0.31 | 129.19999 | 129.19999 | 127.6 | 1327852 |
| 1707499800 | 128.6 | 3.4 | 2.72 | 124.6 | 128.6 | 124.6 | 2875833 |
| 1707413400 | 125.2 | 2 | 1.62 | 123.6 | 125.8 | 123.6 | 2178824 |
| 1707327000 | 123.2 | 2 | 1.65 | 121.2 | 123.6 | 121.2 | 764442 |
| 1707240600 | 121.2 | 1 | 0.83 | 120.4 | 121.4 | 119.6 | 511185 |
| 1707154200 | 120.2 | -0.2 | -0.17 | 120.6 | 121.6 | 120.2 | 438578 |
| 1706895000 | 120.4 | -0.6 | -0.50 | 119.2 | 121 | 119.2 | 155574 |
| 1706808600 | 121 | -0.2 | -0.17 | 121.6 | 122 | 120.6 | 259029 |
| 1706722200 | 121.2 | -0.4 | -0.33 | 121.4 | 121.6 | 119.2 | 987992 |
| 1706635800 | 121.6 | -0.8 | -0.65 | 122.2 | 123 | 120.4 | 1455953 |
| 1706549400 | 122.4 | -2.2 | -1.77 | 125.4 | 125.4 | 122.2 | 608471 |
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
