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 | 9 | 7.37704918033 | 122 | 132.6 | 117.2 | 571016 | 126.60809105 | DE |
| 4 | 0.2 | 0.152905198777 | 130.8 | 134.8 | 117.2 | 696952 | 126.77412913 | DE |
| 12 | -12.6 | -8.77437325905 | 143.6 | 147.4 | 117.2 | 553495 | 134.44229259 | DE |
| 26 | -1 | -0.757575757576 | 132 | 147.4 | 117.2 | 873246 | 134.64813525 | DE |
| 52 | 13 | 11.0169491525 | 118 | 147.4 | 99 | 1031299 | 127.11749905 | DE |
| 156 | -21.4 | -14.0419947507 | 152.4 | 182.8 | 69.3 | 1056982 | 125.53113903 | DE |
| 260 | -15.6 | -10.6412005457 | 146.6 | 224 | 69.3 | 1068102 | 129.85402226 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713889800 | 131 | 0 | 0.00 | 131 | 132.19999 | 130.19999 | 1508463 |
| 1713803400 | 131 | 5.2 | 4.13 | 125.4 | 132.6 | 125.4 | 627446 |
| 1713544200 | 125.8 | -1.8 | -1.41 | 126.4 | 129 | 125.4 | 613563 |
| 1713457800 | 127.6 | 3.6 | 2.90 | 121 | 129.19999 | 121 | 702079 |
| 1713371400 | 124 | 1 | 0.81 | 122 | 126.2 | 122 | 334288 |
| 1713285000 | 123 | 1 | 0.82 | 122 | 124.2 | 117.2 | 577706 |
| 1713198600 | 122 | -0.8 | -0.65 | 122.6 | 123.4 | 121.6 | 3571102 |
| 1712939400 | 122.8 | -4 | -3.15 | 125.2 | 126.8 | 122.6 | 436186 |
| 1712853000 | 126.8 | -1.8 | -1.40 | 127 | 128.4 | 125.6 | 295249 |
| 1712766600 | 128.6 | -1.2 | -0.92 | 131.8 | 131.8 | 127.4 | 629754 |
| 1712680200 | 129.8 | -1 | -0.76 | 130.6 | 131.4 | 129 | 391249 |
| 1712593800 | 130.8 | 0.8 | 0.62 | 131.6 | 131.6 | 128.8 | 271620 |
| 1712334600 | 130 | -1.6 | -1.22 | 130.19999 | 130.19999 | 126.2 | 454600 |
| 1712248200 | 131.6 | -1.4 | -1.05 | 130 | 132.8 | 129.8 | 428864 |
| 1712161800 | 133 | 4.4 | 3.42 | 128.8 | 133 | 128 | 840594 |
| 1712075400 | 128.6 | -2.8 | -2.13 | 134.8 | 134.8 | 128 | 747530 |
| 1711647000 | 131.4 | 0.6 | 0.46 | 132.6 | 132.6 | 129.4 | 280588 |
| 1711560600 | 130.8 | 1.8 | 1.40 | 132.4 | 133 | 128.8 | 778024 |
| 1711474200 | 129 | -1 | -0.77 | 130.8 | 130.8 | 127.8 | 564685 |
| 1711387800 | 130 | -0.4 | -0.31 | 130 | 131.19999 | 128.19999 | 328243 |
| 1711128600 | 130.4 | -1 | -0.76 | 131.4 | 132.19999 | 127.4 | 428632 |
| 1711042200 | 131.4 | 3.4 | 2.66 | 127.8 | 132 | 127 | 290834 |
| 1710955800 | 128 | 1.2 | 0.95 | 127 | 128 | 125.6 | 456969 |
| 1710869400 | 126.8 | -1.2 | -0.94 | 126.6 | 129.8 | 125.2 | 338149 |
| 1710783000 | 128 | -1 | -0.78 | 129 | 129.19999 | 126.8 | 407321 |
| 1710523800 | 129 | -3.4 | -2.57 | 135.6 | 135.6 | 129 | 301852 |
| 1710437400 | 132.4 | -1 | -0.75 | 136.6 | 136.6 | 130.6 | 414403 |
| 1710351000 | 133.4 | -2.6 | -1.91 | 133.4 | 136.8 | 132.8 | 624059 |
| 1710264600 | 136 | -3.8 | -2.72 | 141.19999 | 141.4 | 135 | 544310 |
| 1710178200 | 139.8 | 2.4 | 1.75 | 136 | 141.6 | 136 | 304103 |
| 1709919000 | 137.4 | -4.6 | -3.24 | 142.6 | 142.6 | 136.6 | 294624 |
| 1709832600 | 142 | -0.4 | -0.28 | 142.6 | 143.8 | 140 | 522012 |
| 1709746200 | 142.4 | 5.6 | 4.09 | 137 | 143.6 | 136 | 721955 |
| 1709659800 | 136.8 | -5 | -3.53 | 138.4 | 143 | 132.19999 | 1939728 |
| 1709573400 | 141.8 | -0.6 | -0.42 | 142.19999 | 143.6 | 141.8 | 402116 |
| 1709314200 | 142.4 | -0.4 | -0.28 | 140.19999 | 144.19999 | 140 | 1791780 |
| 1709227800 | 142.8 | -1.8 | -1.24 | 144.19999 | 145.19999 | 142.6 | 423999 |
| 1709141400 | 144.6 | 1.6 | 1.12 | 140.4 | 144.8 | 140.4 | 545791 |
| 1709055000 | 143 | 0.2 | 0.14 | 142.19999 | 143.8 | 141.4 | 351585 |
| 1708968600 | 142.8 | 0 | 0.00 | 142.4 | 143.8 | 141 | 236593 |
| 1708709400 | 142.8 | 0.4 | 0.28 | 141.8 | 143.8 | 141.6 | 423319 |
| 1708623000 | 142.4 | 0 | 0.00 | 143.19999 | 144.4 | 141 | 319256 |
| 1708536600 | 142.4 | 0.4 | 0.28 | 140.19999 | 145.8 | 140.19999 | 308974 |
| 1708450200 | 142 | -2.8 | -1.93 | 142 | 144.19999 | 141 | 271244 |
| 1708363800 | 144.8 | 2.2 | 1.54 | 141.8 | 145.6 | 141.8 | 155150 |
| 1708104600 | 142.6 | -0.2 | -0.14 | 142.8 | 144.19999 | 140.4 | 214451 |
| 1708018200 | 142.8 | 4 | 2.88 | 142 | 142.8 | 138.8 | 374674 |
| 1707931800 | 138.8 | -1.4 | -1.00 | 138.19999 | 141.6 | 138.19999 | 422481 |
| 1707845400 | 140.19999 | -2.4 | -1.68 | 141 | 141.6 | 138 | 214473 |
| 1707759000 | 142.6 | 2.2 | 1.57 | 143 | 143.6 | 140 | 200256 |
| 1707499800 | 140.4 | 0.6 | 0.43 | 139.19999 | 141.8 | 138 | 167831 |
| 1707413400 | 139.8 | -0.2 | -0.14 | 142.8 | 142.8 | 138.6 | 396311 |
| 1707327000 | 140 | -2.8 | -1.96 | 142.8 | 143.6 | 140 | 390575 |
| 1707240600 | 142.8 | 1 | 0.71 | 143.19999 | 144.4 | 138.8 | 1443365 |
| 1707154200 | 141.8 | -4.4 | -3.01 | 145 | 146 | 141.6 | 1490129 |
| 1706895000 | 146.19999 | 0.6 | 0.41 | 145.6 | 146.8 | 144.19999 | 197350 |
| 1706808600 | 145.6 | -0.6 | -0.41 | 146 | 147.4 | 145 | 170225 |
| 1706722200 | 146.19999 | 0.8 | 0.55 | 144.8 | 146.19999 | 143.19999 | 443120 |
| 1706635800 | 145.4 | 1.6 | 1.11 | 143.6 | 146.19999 | 143.19999 | 285362 |
| 1706549400 | 143.8 | 1.8 | 1.27 | 142 | 143.8 | 140.4 | 1362178 |
| 1706290200 | 142 | 1 | 0.71 | 144.19999 | 144.19999 | 140.19999 | 2854330 |
| 1706203800 | 141 | 1.8 | 1.29 | 139 | 141 | 138.19999 | 364438 |
| 1706117400 | 139.19999 | -1.6 | -1.14 | 140.4 | 140.6 | 138.6 | 499533 |
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
