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 | 0 | 121.4 | 124.2 | 120 | 407130 | 122.35014236 | DE |
| 4 | -7.6 | -5.89147286822 | 129 | 129 | 116 | 617537 | 121.24210642 | DE |
| 12 | 3.4 | 2.8813559322 | 118 | 131.6 | 114 | 794321 | 123.10880914 | DE |
| 26 | -3.6 | -2.88 | 125 | 136.2 | 112.8 | 901066 | 121.91249577 | DE |
| 52 | -26.2 | -17.7506775068 | 147.6 | 162.2 | 105 | 760849 | 127.53616539 | DE |
| 156 | -123.6 | -50.4489795918 | 245 | 248.5 | 105 | 757198 | 168.36019323 | DE |
| 260 | -133.6 | -52.3921568627 | 255 | 280 | 105 | 723001 | 193.46065596 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 123.4 | -0.6 | -0.48 | 123 | 124.2 | 123 | 182751 |
| 1713371400 | 124 | 2 | 1.64 | 120.8 | 124 | 120.8 | 257662 |
| 1713285000 | 122 | -0.2 | -0.16 | 121.2 | 123.2 | 120 | 712638 |
| 1713198600 | 122.2 | 0.6 | 0.49 | 120 | 123 | 120 | 491050 |
| 1712939400 | 121.6 | 0.6 | 0.50 | 121.4 | 122.4 | 120 | 391547 |
| 1712853000 | 121 | 0.6 | 0.50 | 119 | 121.4 | 119 | 281944 |
| 1712766600 | 120.4 | 2 | 1.69 | 119 | 121.2 | 118.6 | 522164 |
| 1712680200 | 118.4 | 0.4 | 0.34 | 118.2 | 119 | 117.8 | 572873 |
| 1712593800 | 118 | 0 | 0.00 | 118 | 119 | 117.8 | 350824 |
| 1712334600 | 118 | 1 | 0.85 | 118.8 | 119 | 116.8 | 664134 |
| 1712248200 | 117 | -0.2 | -0.17 | 118 | 118 | 116 | 559120 |
| 1712161800 | 117.2 | -3 | -2.50 | 120.4 | 120.6 | 117 | 796471 |
| 1712075400 | 120.2 | -2.8 | -2.28 | 122 | 122.8 | 120.2 | 614288 |
| 1711647000 | 123 | 0.2 | 0.16 | 122.6 | 124 | 122.2 | 632261 |
| 1711560600 | 122.8 | 0.4 | 0.33 | 121 | 123.4 | 121 | 435029 |
| 1711474200 | 122.4 | -0.8 | -0.65 | 124.8 | 125.2 | 121.8 | 742258 |
| 1711387800 | 123.2 | -2 | -1.60 | 125.6 | 125.6 | 123 | 2379080 |
| 1711128600 | 125.2 | -3.2 | -2.49 | 129 | 129 | 125.2 | 529569 |
| 1711042200 | 128.4 | -0.8 | -0.62 | 130.8 | 130.8 | 128.19999 | 388384 |
| 1710955800 | 129.19999 | -0.8 | -0.62 | 131.6 | 131.6 | 129 | 435191 |
| 1710869400 | 130 | 0.8 | 0.62 | 131 | 131.4 | 129 | 550515 |
| 1710783000 | 129.19999 | -1.4 | -1.07 | 128.8 | 129.4 | 128 | 409231 |
| 1710523800 | 130.6 | 1.6 | 1.24 | 130.8 | 130.8 | 127.8 | 2167987 |
| 1710437400 | 129 | -0.2 | -0.15 | 130.4 | 131.4 | 127.8 | 278922 |
| 1710351000 | 129.19999 | 1 | 0.78 | 128.6 | 130 | 128.4 | 1006311 |
| 1710264600 | 128.19999 | -1.8 | -1.38 | 127.8 | 130.4 | 127.8 | 4332470 |
| 1710178200 | 130 | 1.2 | 0.93 | 127.6 | 130 | 127.6 | 433240 |
| 1709919000 | 128.8 | 0.4 | 0.31 | 127.2 | 128.8 | 126.8 | 1405442 |
| 1709832600 | 128.4 | 0 | 0.00 | 128.19999 | 129 | 128 | 278648 |
| 1709746200 | 128.4 | 0.6 | 0.47 | 127.6 | 128.6 | 127.4 | 1230279 |
| 1709659800 | 127.8 | 0.4 | 0.31 | 126.8 | 128.4 | 126.8 | 687588 |
| 1709573400 | 127.4 | 0.2 | 0.16 | 126.8 | 127.4 | 126.6 | 232075 |
| 1709314200 | 127.2 | 2.2 | 1.76 | 123 | 127.2 | 123 | 740636 |
| 1709227800 | 125 | 1 | 0.81 | 125 | 125.6 | 123.8 | 357840 |
| 1709141400 | 124 | -0.6 | -0.48 | 122 | 125.4 | 122 | 168982 |
| 1709055000 | 124.6 | 1 | 0.81 | 124 | 125.4 | 123.6 | 433107 |
| 1708968600 | 123.6 | 2.6 | 2.15 | 120 | 123.6 | 120 | 2388270 |
| 1708709400 | 121 | 0 | 0.00 | 122.4 | 122.4 | 120.2 | 603389 |
| 1708623000 | 121 | 0 | 0.00 | 121.4 | 122.4 | 120.2 | 674650 |
| 1708536600 | 121 | 0.4 | 0.33 | 120.4 | 121.4 | 120 | 918922 |
| 1708450200 | 120.6 | 0 | 0.00 | 120 | 120.8 | 120 | 862220 |
| 1708363800 | 120.6 | -0.2 | -0.17 | 119 | 121 | 119 | 350596 |
| 1708104600 | 120.8 | 0.8 | 0.67 | 120.4 | 121.4 | 119.8 | 926720 |
| 1708018200 | 120 | 0.2 | 0.17 | 120 | 120.6 | 119.8 | 1113911 |
| 1707931800 | 119.8 | -0.2 | -0.17 | 119.6 | 123 | 119.6 | 614343 |
| 1707845400 | 120 | -1 | -0.83 | 120.2 | 121 | 120 | 510970 |
| 1707759000 | 121 | 1 | 0.83 | 119.2 | 121 | 119.2 | 445087 |
| 1707499800 | 120 | -2.8 | -2.28 | 122.6 | 122.6 | 120 | 1364944 |
| 1707413400 | 122.8 | 7.2 | 6.23 | 115 | 123 | 115 | 2557142 |
| 1707327000 | 115.6 | 0.6 | 0.52 | 115.4 | 117.6 | 115 | 448292 |
| 1707240600 | 115 | -0.2 | -0.17 | 116.2 | 117.8 | 115 | 551160 |
| 1707154200 | 115.2 | -0.8 | -0.69 | 114 | 117.4 | 114 | 381829 |
| 1706895000 | 116 | 1.6 | 1.40 | 118 | 118 | 114.2 | 2329654 |
| 1706808600 | 114.4 | -3.4 | -2.89 | 116.8 | 116.8 | 114.4 | 670332 |
| 1706722200 | 117.8 | -0.2 | -0.17 | 118 | 118 | 116.8 | 456413 |
| 1706635800 | 118 | 0.6 | 0.51 | 119.6 | 119.6 | 118 | 285947 |
| 1706549400 | 117.4 | -0.6 | -0.51 | 117 | 117.4 | 116.8 | 415236 |
| 1706290200 | 118 | 1.4 | 1.20 | 118 | 118 | 117 | 548105 |
| 1706203800 | 116.6 | 2 | 1.75 | 115.8 | 117.6 | 114 | 4764623 |
| 1706117400 | 114.6 | -0.4 | -0.35 | 116.4 | 116.4 | 114.6 | 660438 |
| 1706031000 | 115 | -2 | -1.71 | 117 | 117 | 115 | 10700315 |
| 1705944600 | 117 | -0.4 | -0.34 | 117.4 | 118 | 116.8 | 1067309 |
| 1705685400 | 117.4 | -2.8 | -2.33 | 124.8 | 124.8 | 117 | 838566 |
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
