We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.4 | -1.82119205298 | 241.6 | 244.9 | 230 | 112 | 239.99572193 | DE |
| 4 | -17.4 | -6.83424980361 | 254.6 | 260 | 230 | 179 | 248.20820771 | DE |
| 12 | 21.1 | 9.76399814901 | 216.1 | 260 | 204.6 | 216 | 230.79977296 | DE |
| 26 | 24.8 | 11.6760828625 | 212.4 | 261.3 | 204.6 | 263 | 235.68718538 | DE |
| 52 | 88.6 | 59.6231493943 | 148.6 | 261.3 | 144.55 | 223 | 219.33936267 | DE |
| 156 | 88.6 | 59.6231493943 | 148.6 | 261.3 | 144.55 | 223 | 219.33936267 | DE |
| 260 | 88.6 | 59.6231493943 | 148.6 | 261.3 | 144.55 | 223 | 219.33936267 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721939160 | 236.1 | -5.1 | -2.11 | 234.9 | 239.1 | 230 | 115 |
| 1721852820 | 241.2 | -2.9 | -1.19 | 240.4 | 242.2 | 238.7 | 101 |
| 1721766420 | 244.1 | 2.2 | 0.91 | 242.2 | 244.9 | 238.9 | 38 |
| 1721679960 | 241.9 | 3.8 | 1.60 | 237.6 | 244 | 237.6 | 198 |
| 1721420760 | 238.1 | 0.5 | 0.21 | 241.6 | 244.7 | 238.1 | 109 |
| 1721334360 | 237.6 | -7.1 | -2.90 | 247.7 | 247.7 | 237.2 | 174 |
| 1721248020 | 244.7 | -10.3 | -4.04 | 247.6 | 251 | 244.2 | 316 |
| 1721161560 | 255 | 2.3 | 0.91 | 251 | 260 | 251 | 481 |
| 1721075160 | 252.7 | 6 | 2.43 | 250.6 | 252.7 | 246.8 | 103 |
| 1720815960 | 246.7 | -2.4 | -0.96 | 245.7 | 247.5 | 245.7 | 38 |
| 1720729560 | 249.1 | -0.9 | -0.36 | 248.3 | 255 | 247.4 | 514 |
| 1720643220 | 250 | 0.8 | 0.32 | 248.5 | 252 | 246.1 | 74 |
| 1720556760 | 249.2 | -2.3 | -0.91 | 253 | 254.9 | 249.2 | 80 |
| 1720470360 | 251.5 | -1.1 | -0.44 | 254.9 | 254.9 | 251.5 | 16 |
| 1720211220 | 252.6 | 2.2 | 0.88 | 248.4 | 252.6 | 248.3 | 87 |
| 1720124820 | 250.4 | 1 | 0.40 | 249.2 | 251.5 | 248.9 | 264 |
| 1720038420 | 249.4 | -1.9 | -0.76 | 250.2 | 254.1 | 249.4 | 80 |
| 1719952020 | 251.3 | 1.3 | 0.52 | 248.6 | 252.1 | 248.6 | 165 |
| 1719865620 | 250 | -5.2 | -2.04 | 256.89999 | 256.89999 | 248 | 538 |
| 1719606420 | 255.2 | 4.1 | 1.63 | 254.6 | 255.9 | 251.7 | 91 |
| 1719520020 | 251.1 | 5 | 2.03 | 246.8 | 253.5 | 243.4 | 338 |
| 1719433620 | 246.1 | 2.2 | 0.90 | 244.2 | 248.5 | 243.4 | 66 |
| 1719347160 | 243.9 | -0.9 | -0.37 | 242.1 | 246.5 | 241.8 | 88 |
| 1719260820 | 244.8 | 5.8 | 2.43 | 243 | 245 | 238 | 384 |
| 1719001620 | 239 | 3 | 1.27 | 238 | 241.4 | 237.1 | 102 |
| 1718915160 | 236 | -5.1 | -2.12 | 242.6 | 242.6 | 236 | 27 |
| 1718828820 | 241.1 | 2.8 | 1.17 | 241 | 241.2 | 241 | 27 |
| 1718742360 | 238.3 | 2.8 | 1.19 | 239.1 | 240 | 237 | 906 |
| 1718656020 | 235.5 | 1 | 0.43 | 237.6 | 238.9 | 235 | 386 |
| 1718396820 | 234.5 | -0.9 | -0.38 | 233.6 | 235.6 | 233.5 | 219 |
| 1718310420 | 235.4 | 4.7 | 2.04 | 232 | 235.4 | 231 | 262 |
| 1718224020 | 230.7 | 0.6 | 0.26 | 228.6 | 231.7 | 228.6 | 79 |
| 1718137620 | 230.1 | -5.1 | -2.17 | 235.8 | 236.4 | 229 | 323 |
| 1718051220 | 235.2 | 14.5 | 6.57 | 224.9 | 235.2 | 221.1 | 95 |
| 1717792020 | 220.7 | 0.3 | 0.14 | 220.2 | 221.3 | 215.5 | 306 |
| 1717705620 | 220.4 | 2.4 | 1.10 | 220.1 | 220.4 | 216.9 | 121 |
| 1717619220 | 218 | 7.8 | 3.71 | 209.9 | 218 | 209.9 | 96 |
| 1717532820 | 210.2 | 0 | 0.00 | 210.2 | 210.2 | 210.2 | 0 |
| 1717446420 | 210.2 | 1.6 | 0.77 | 210.5 | 212 | 210.2 | 111 |
| 1717187220 | 208.6 | 0.2 | 0.10 | 206.1 | 209.4 | 204.6 | 171 |
| 1717100820 | 208.4 | -9.5 | -4.36 | 215 | 215.2 | 208.4 | 2333 |
| 1717014420 | 217.9 | -0.4 | -0.18 | 219.6 | 220.3 | 217.3 | 165 |
| 1716928020 | 218.3 | -6.6 | -2.93 | 224.9 | 224.9 | 216.9 | 181 |
| 1716841560 | 224.9 | 4.6 | 2.09 | 224.2 | 224.9 | 221.1 | 117 |
| 1716582420 | 220.3 | -5.4 | -2.39 | 223.7 | 223.7 | 220.2 | 8 |
| 1716496020 | 225.7 | 2.9 | 1.30 | 226.1 | 229.4 | 225.7 | 46 |
| 1716409620 | 222.8 | -3.6 | -1.59 | 226.4 | 226.5 | 222.8 | 243 |
| 1716323160 | 226.4 | -2.4 | -1.05 | 229.9 | 232.3 | 226.4 | 143 |
| 1716236760 | 228.8 | -1.2 | -0.52 | 228.5 | 229.3 | 225.5 | 42 |
| 1715977620 | 230 | 2.8 | 1.23 | 228.3 | 230 | 225.6 | 80 |
| 1715891220 | 227.2 | 2.1 | 0.93 | 225.6 | 227.6 | 223.7 | 86 |
| 1715804820 | 225.1 | 4.6 | 2.09 | 221.8 | 226 | 220.6 | 554 |
| 1715718420 | 220.5 | 4.5 | 2.08 | 218.4 | 221.5 | 215.4 | 206 |
| 1715631960 | 216 | -1.1 | -0.51 | 219 | 219.1 | 213 | 182 |
| 1715372820 | 217.1 | -3 | -1.36 | 217 | 218 | 216.1 | 107 |
| 1715286420 | 220.1 | -2.7 | -1.21 | 219.6 | 220.1 | 216.4 | 51 |
| 1715200020 | 222.8 | 2.5 | 1.13 | 222.8 | 222.8 | 222.8 | 10 |
| 1715113620 | 220.3 | 0 | 0.00 | 220.3 | 220.3 | 220.3 | 11 |
| 1715027220 | 220.3 | 10.4 | 4.95 | 208.7 | 220.3 | 207.1 | 438 |
| 1714768020 | 209.9 | -6.1 | -2.82 | 216.1 | 216.1 | 209.9 | 81 |
| 1714681560 | 216 | -9.1 | -4.04 | 224 | 227 | 213.3 | 105 |
| 1714508820 | 225.1 | -2.2 | -0.97 | 229.3 | 229.3 | 225 | 104 |
| 1714422420 | 227.3 | 0.9 | 0.40 | 227.6 | 228.8 | 227.3 | 31 |
| 1714163220 | 226.4 | -3 | -1.31 | 229.4 | 231.5 | 226.4 | 66 |
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
