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 | -9.9 | -5.22703273495 | 189.4 | 199.7 | 179.5 | 31809 | 194.16121224 | DE |
| 4 | -35.2 | -16.3949697252 | 214.7 | 222.1 | 179.5 | 36720 | 195.97275148 | DE |
| 12 | -28.9 | -13.86756238 | 208.4 | 225.2 | 169 | 34389 | 197.00529254 | DE |
| 26 | 16.6 | 10.190300798 | 162.9 | 242.1 | 126.3 | 33771 | 182.42742538 | DE |
| 52 | -174.3 | -49.2651215376 | 353.8 | 390.1 | 126.3 | 38432 | 199.78345605 | DE |
| 156 | -980.5 | -84.525862069 | 1160 | 1278.76 | 126.3 | 24722 | 340.73672025 | DE |
| 260 | -23.5 | -11.5763546798 | 203 | 1626 | 126.3 | 28915 | 479.35235783 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725028800 | 179.5 | -9.1 | -4.83 | 182.9 | 190.748 | 179.5 | 13218 |
| 1724942100 | 188.6 | -0.2 | -0.11 | 194.7 | 194.7 | 186.3 | 18136 |
| 1724858700 | 188.8 | -10.9 | -5.46 | 189 | 192.4 | 186.969 | 36067 |
| 1724772540 | 199.7 | 3.7 | 1.89 | 194.9 | 199.7 | 189.28 | 43224 |
| 1724423820 | 196 | 6.6 | 3.48 | 189.4 | 197.2 | 189.4 | 29809 |
| 1724340540 | 189.4 | -2.8 | -1.46 | 189 | 195.5 | 188.4 | 7292 |
| 1724251080 | 192.2 | 1.3 | 0.68 | 190.1 | 194.1 | 185.462 | 16939 |
| 1724167740 | 190.9 | -8 | -4.02 | 200 | 204 | 188.736 | 52600 |
| 1724081220 | 198.9 | 8.8 | 4.63 | 190.3 | 198.9 | 186.7 | 51517 |
| 1723821960 | 190.1 | -1 | -0.52 | 192.4 | 192.4 | 188 | 1009 |
| 1723732740 | 191.1 | -0.6 | -0.31 | 194.9 | 198.1 | 190 | 12756 |
| 1723646340 | 191.7 | -7 | -3.52 | 196 | 196 | 190.36 | 125839 |
| 1723559520 | 198.7 | 7 | 3.65 | 192.4 | 198.7 | 191.7 | 11039 |
| 1723473480 | 191.7 | 0.4 | 0.21 | 194.1 | 198.3 | 188 | 12856 |
| 1723213920 | 191.3 | 2.5 | 1.32 | 194.9 | 198.7 | 188 | 4355 |
| 1723130700 | 188.8 | -10.3 | -5.17 | 196 | 206.1 | 187.975 | 30253 |
| 1723044540 | 199.1 | -2.3 | -1.14 | 205 | 210.1 | 195.5 | 12421 |
| 1722958080 | 201.4 | 2.5 | 1.26 | 202.9 | 212 | 198.1 | 112110 |
| 1722871620 | 198.9 | -7.2 | -3.49 | 197 | 201 | 185.797 | 73708 |
| 1722612480 | 206.1 | -10.7 | -4.94 | 214.7 | 222.1 | 202.3 | 45741 |
| 1722526140 | 216.8 | 4.6 | 2.17 | 213.4 | 224.4 | 213.4 | 14984 |
| 1722436440 | 212.2 | 5.9 | 2.86 | 210.5 | 214.5 | 207.666 | 12500 |
| 1722353220 | 206.3 | 1.5 | 0.73 | 210.9 | 212.6 | 203.38 | 43211 |
| 1722266880 | 204.8 | -13.9 | -6.36 | 220 | 225.2 | 204.2 | 43723 |
| 1722004560 | 218.7 | 4.6 | 2.15 | 220 | 220 | 212.2 | 83390 |
| 1721918040 | 214.1 | 3.8 | 1.81 | 197.8 | 217 | 197.8 | 53610 |
| 1721834940 | 210.3 | 0.2 | 0.10 | 204.2 | 215.3 | 203.1 | 10384 |
| 1721745720 | 210.1 | 5.9 | 2.89 | 209 | 216.8 | 204 | 81113 |
| 1721658960 | 204.2 | 20.2 | 10.98 | 205 | 221.2 | 196.2 | 116272 |
| 1721399700 | 184 | 0 | 0.00 | 170.912 | 186.9 | 169 | 34895 |
| 1721313360 | 184 | -3.1 | -1.66 | 184 | 196.6 | 184 | 42506 |
| 1721229420 | 187.1 | -13.1 | -6.54 | 201.4 | 202.7 | 186.038 | 35334 |
| 1721140560 | 200.2 | -2.1 | -1.04 | 202.1 | 207.7 | 198.5 | 10134 |
| 1721057340 | 202.3 | -4.4 | -2.13 | 205 | 217 | 201 | 13068 |
| 1720798020 | 206.7 | 5.7 | 2.84 | 202.9 | 208.8 | 198.9 | 40933 |
| 1720711680 | 201 | 9.9 | 5.18 | 198.5 | 205 | 196.8 | 28834 |
| 1720623300 | 191.1 | 3.4 | 1.81 | 185 | 201.6 | 185 | 13800 |
| 1720538880 | 187.7 | -6.8 | -3.50 | 199.5 | 199.5 | 187.7 | 21695 |
| 1720452360 | 194.5 | 1.3 | 0.67 | 201.2 | 201.2 | 191.32 | 29279 |
| 1720193280 | 193.2 | -2.3 | -1.18 | 188 | 202.1 | 188 | 5800 |
| 1720103580 | 195.5 | -10.8 | -5.24 | 206.9 | 207.55 | 190.894 | 35965 |
| 1720020540 | 206.3 | 11.2 | 5.74 | 189 | 206.3 | 188.4 | 29374 |
| 1719934080 | 195.1 | 6.5 | 3.45 | 188 | 197.04 | 188 | 20423 |
| 1719847500 | 188.6 | 13.1 | 7.46 | 176.6 | 188.6 | 176 | 3525 |
| 1719585240 | 175.5 | -0.9 | -0.51 | 182.9 | 182.9 | 173.4 | 5669 |
| 1719502140 | 176.4 | 0.2 | 0.11 | 178.9 | 178.9 | 173.6 | 9305 |
| 1719415980 | 176.2 | -7.5 | -4.08 | 184.4 | 188.8 | 174.267 | 70221 |
| 1719329280 | 183.7 | 0.2 | 0.11 | 187.5 | 187.5 | 181.4 | 13659 |
| 1719242880 | 183.5 | 12.4 | 7.25 | 176 | 192.6 | 176 | 89488 |
| 1718983740 | 171.1 | -7 | -3.93 | 174.9 | 181.6 | 171.1 | 4787 |
| 1718894280 | 178.1 | -1 | -0.56 | 174.1 | 183.638 | 174.1 | 7742 |
| 1718807460 | 179.1 | -12.4 | -6.48 | 180.4 | 182.9 | 177.6 | 3998 |
| 1718724540 | 191.5 | 17.4 | 9.99 | 184.8 | 191.5 | 171.008 | 28299 |
| 1718634720 | 174.1 | -5.6 | -3.12 | 187.5 | 192.2 | 174.1 | 12523 |
| 1718378940 | 179.7 | -9.9 | -5.22 | 180.2 | 195.7 | 179.7 | 15204 |
| 1718292600 | 189.6 | -0.9 | -0.47 | 189 | 200.8 | 183.1 | 88383 |
| 1718203020 | 190.5 | 2.1 | 1.11 | 193 | 199.5 | 187.5 | 54335 |
| 1718119740 | 188.4 | -32.4 | -14.67 | 213.6 | 222.1 | 188.4 | 21910 |
| 1718029980 | 220.8 | 0 | 0.00 | 220.8 | 220.8 | 220.8 | 0 |
| 1717770780 | 220.8 | 4.6 | 2.13 | 208.4 | 222.66 | 208.4 | 46636 |
| 1717684800 | 216.2 | -6.1 | -2.74 | 222.1 | 227.95 | 216.2 | 43113 |
| 1717600500 | 222.3 | -11.8 | -5.04 | 220.2 | 242.1 | 218.16 | 62087 |
| 1717514760 | 234.1 | 9.9 | 4.42 | 225 | 234.5 | 222.1 | 5400 |
| 1717428540 | 224.2 | 15.2 | 7.27 | 216.8 | 226.9 | 216.8 | 20981 |
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
