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 | -8.35 | -3.55168013611 | 235.1 | 235.1 | 224.8 | 5757 | 228.74800924 | DE |
| 4 | 3.4 | 1.52227445713 | 223.35 | 237.45 | 216.75 | 6764 | 228.45925581 | DE |
| 12 | -8.65 | -3.67459643161 | 235.4 | 248.8 | 208.35 | 8709 | 229.75694033 | DE |
| 26 | 27.93 | 14.0478825068 | 198.82 | 248.8 | 192.44 | 7682 | 220.68255103 | DE |
| 52 | 67.57 | 42.4488001005 | 159.18 | 248.8 | 153.02 | 8324 | 199.94080887 | DE |
| 156 | 81.47 | 56.0779185022 | 145.28 | 248.8 | 118.28 | 8042 | 170.19410271 | DE |
| 260 | -44.15 | -16.2975267626 | 270.9 | 435.3 | 87.65 | 9497 | 149.85851068 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741107300 | 226.6 | -3.4 | -1.48 | 227.6 | 228 | 224.8 | 9910 |
| 1741020900 | 230 | 2.1 | 0.92 | 232.3 | 233.05 | 229.3 | 3732 |
| 1740761700 | 227.9 | -4.45 | -1.92 | 228.7 | 228.85 | 225.5 | 6188 |
| 1740675300 | 232.35 | 2.3 | 1.00 | 231 | 233 | 227.7 | 4437 |
| 1740588900 | 230.05 | -4.6 | -1.96 | 235.1 | 235.1 | 229.85 | 4516 |
| 1740502500 | 234.65 | -1.15 | -0.49 | 236.25 | 237.45 | 233.05 | 7196 |
| 1740416100 | 235.8 | -0.4 | -0.17 | 234 | 237.45 | 230.9 | 6961 |
| 1740156900 | 236.2 | 1 | 0.43 | 234.6 | 236.7 | 234 | 4506 |
| 1740070500 | 235.2 | 0.4 | 0.17 | 234.05 | 235.8 | 233.2 | 3505 |
| 1739984100 | 234.8 | 0.8 | 0.34 | 234.7 | 235.65 | 233.5 | 4507 |
| 1739897700 | 234 | 1.95 | 0.84 | 234 | 234.5 | 232.8 | 5203 |
| 1739811300 | 232.05 | -0.2 | -0.09 | 232.3 | 233.5 | 231.6 | 3381 |
| 1739552100 | 232.25 | 1.95 | 0.85 | 231.15 | 233.05 | 229.45 | 8749 |
| 1739465700 | 230.3 | 3.55 | 1.57 | 227.05 | 231.25 | 226 | 8330 |
| 1739379300 | 226.75 | 0.1 | 0.04 | 224.8 | 227 | 223.4 | 6288 |
| 1739292900 | 226.65 | 4.3 | 1.93 | 220 | 226.8 | 219.05 | 13302 |
| 1739206500 | 222.35 | 0.75 | 0.34 | 220.9 | 223.4 | 220.85 | 3418 |
| 1738947300 | 221.6 | -1.65 | -0.74 | 223.05 | 224.95 | 221.5 | 7224 |
| 1738860900 | 223.25 | 2.8 | 1.27 | 223 | 225.55 | 222.65 | 5871 |
| 1738774500 | 220.45 | -2.05 | -0.92 | 223.35 | 223.35 | 216.75 | 18064 |
| 1738688100 | 222.5 | 2.85 | 1.30 | 221.4 | 222.9 | 219 | 8209 |
| 1738601700 | 219.65 | -10.35 | -4.50 | 225.15 | 227 | 219.5 | 10743 |
| 1738342500 | 230 | 1.4 | 0.61 | 235.3 | 238.95 | 229.85 | 30355 |
| 1738256100 | 228.6 | 1.5 | 0.66 | 229.65 | 230.7 | 227.65 | 7331 |
| 1738169700 | 227.1 | -2.3 | -1.00 | 229.2 | 229.2 | 224.4 | 10403 |
| 1738083300 | 229.4 | 11.95 | 5.50 | 221 | 229.6 | 219 | 17218 |
| 1737996900 | 217.45 | 5.5 | 2.59 | 209.15 | 217.75 | 208.35 | 13017 |
| 1737737700 | 211.95 | -4.45 | -2.06 | 213.3 | 215.9 | 211.55 | 17185 |
| 1737651300 | 216.4 | 4.95 | 2.34 | 214.95 | 218.6 | 213.6 | 9374 |
| 1737564900 | 211.45 | 0 | 0.00 | 211.45 | 211.45 | 211.45 | 0 |
| 1737478500 | 211.45 | -11.55 | -5.18 | 218.35 | 219.95 | 211.15 | 17601 |
| 1737392100 | 223 | -1.8 | -0.80 | 224.15 | 224.55 | 221.7 | 9568 |
| 1737132900 | 224.8 | 0.95 | 0.42 | 224.6 | 225.85 | 222 | 8346 |
| 1737046500 | 223.85 | -7 | -3.03 | 233.85 | 234.3 | 223.6 | 8521 |
| 1736960100 | 230.85 | 2.9 | 1.27 | 228.05 | 231.4 | 226 | 4657 |
| 1736873700 | 227.95 | 1.85 | 0.82 | 229.85 | 230.3 | 227.65 | 3380 |
| 1736787300 | 226.1 | -2.55 | -1.12 | 230.2 | 230.6 | 225.5 | 4833 |
| 1736528100 | 228.65 | -7.2 | -3.05 | 236 | 236 | 228.65 | 6665 |
| 1736441700 | 235.85 | 0.05 | 0.02 | 236 | 236 | 234.7 | 1975 |
| 1736355300 | 235.8 | 0.65 | 0.28 | 234.9 | 236.45 | 233.55 | 5443 |
| 1736268900 | 235.15 | -2.2 | -0.93 | 235.35 | 236.55 | 232.1 | 17812 |
| 1736182500 | 237.35 | 0.6 | 0.25 | 236.45 | 238 | 234.15 | 10608 |
| 1735923300 | 236.75 | -2.15 | -0.90 | 236.85 | 237.65 | 235.2 | 5691 |
| 1735836900 | 238.9 | -3.85 | -1.59 | 243 | 243.15 | 237.8 | 8599 |
| 1735577700 | 242.75 | -0.8 | -0.33 | 244.4 | 244.95 | 241.25 | 9856 |
| 1735318500 | 243.55 | -1.5 | -0.61 | 248.15 | 248.8 | 243.55 | 12903 |
| 1734972900 | 245.05 | 3.05 | 1.26 | 246.25 | 246.25 | 244.3 | 11382 |
| 1734713700 | 242 | -0.15 | -0.06 | 239.85 | 242 | 237.1 | 5167 |
| 1734627300 | 242.15 | 0.6 | 0.25 | 239.15 | 242.15 | 237.5 | 8539 |
| 1734540900 | 241.55 | 1 | 0.42 | 241.9 | 242.3 | 239.5 | 14880 |
| 1734454500 | 240.55 | 2.55 | 1.07 | 239 | 241.05 | 238.2 | 12182 |
| 1734368100 | 238 | 2.9 | 1.23 | 237 | 238.35 | 236.05 | 3983 |
| 1734108900 | 235.1 | -1.7 | -0.72 | 236.9 | 237.6 | 234.9 | 3011 |
| 1734022500 | 236.8 | -2.2 | -0.92 | 235.2 | 237.55 | 234 | 6514 |
| 1733936100 | 239 | 5.35 | 2.29 | 235.4 | 239.05 | 235.2 | 9063 |
| 1733849700 | 233.65 | 0.65 | 0.28 | 234.55 | 235.85 | 233.6 | 6426 |
| 1733763300 | 233 | 2.1 | 0.91 | 229.8 | 233.45 | 228.4 | 4283 |
| 1733504100 | 230.9 | 1.25 | 0.54 | 229.8 | 231.5 | 229 | 3202 |
| 1733417700 | 229.65 | -0.9 | -0.39 | 230.9 | 231.15 | 229.25 | 3001 |
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
