We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.7 | -1.42480211082 | 189.5 | 191.4 | 184.5 | 27242 | 188.68040805 | DE |
| 4 | -1.6 | -0.849256900212 | 188.4 | 192.2 | 178.9 | 31058 | 187.03583105 | DE |
| 12 | -5.3 | -2.75897969807 | 192.1 | 193.2 | 178.9 | 28066 | 187.47149221 | DE |
| 26 | 24.3 | 14.9538461538 | 162.5 | 193.7 | 161 | 28293 | 180.62995149 | DE |
| 52 | 31 | 19.8973042362 | 155.8 | 193.7 | 152.9 | 26520 | 171.17057781 | DE |
| 156 | 28.9 | 18.3027232426 | 157.9 | 193.7 | 126.6 | 24815 | 159.71222109 | DE |
| 260 | 45.5 | 32.2009907997 | 141.3 | 193.7 | 42.04 | 25236 | 148.15920591 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 186.8 | -0.5 | -0.27 | 186 | 186.8 | 184.5 | 53713 |
| 1734629400 | 187.3 | -1.2 | -0.64 | 186.8 | 187.6 | 186.4 | 24780 |
| 1734543000 | 188.5 | 0.2 | 0.11 | 188.5 | 189.9 | 188.3 | 30168 |
| 1734456600 | 188.3 | -0.7 | -0.37 | 188.7 | 189.3 | 186.8 | 29099 |
| 1734370200 | 189 | -1.4 | -0.74 | 190.3 | 191.3 | 187.9 | 27842 |
| 1734111000 | 190.4 | 0.5 | 0.26 | 189.5 | 191.4 | 189.3 | 24320 |
| 1734024600 | 189.9 | 0.8 | 0.42 | 189.9 | 190.9 | 189.5 | 22274 |
| 1733938200 | 189.1 | -0.8 | -0.42 | 189.7 | 191.1 | 188.6 | 28422 |
| 1733851800 | 189.9 | 1 | 0.53 | 188.6 | 189.9 | 188.1 | 35404 |
| 1733765400 | 188.9 | 1.3 | 0.69 | 188 | 189.9 | 187.6 | 33960 |
| 1733506200 | 187.6 | -1.2 | -0.64 | 188.7 | 189.2 | 187.1 | 25728 |
| 1733419800 | 188.8 | 1 | 0.53 | 188 | 189.4 | 187.7 | 41105 |
| 1733333400 | 187.8 | -0.2 | -0.11 | 188 | 188.3 | 187.1 | 15062 |
| 1733247000 | 188 | 0.2 | 0.11 | 187.8 | 188.8 | 187.1 | 36799 |
| 1733160600 | 187.8 | -0.1 | -0.05 | 187.2 | 188 | 186.4 | 29441 |
| 1732901400 | 187.9 | 1.9 | 1.02 | 185.7 | 187.9 | 185.7 | 29257 |
| 1732815000 | 186 | 1 | 0.54 | 185.6 | 186.9 | 185.1 | 22069 |
| 1732728600 | 185 | 5.7 | 3.18 | 181.6 | 185.6 | 180.8 | 35064 |
| 1732642200 | 179.3 | -2.1 | -1.16 | 180.5 | 181 | 178.9 | 32410 |
| 1732555800 | 181.4 | -9.1 | -4.78 | 191.8 | 192.2 | 179.5 | 75414 |
| 1732296600 | 190.5 | 2.6 | 1.38 | 188.4 | 190.5 | 187.9 | 30893 |
| 1732210200 | 187.9 | 2.5 | 1.35 | 185.6 | 188.3 | 185.6 | 23841 |
| 1732123800 | 185.4 | 0.7 | 0.38 | 185.6 | 186.8 | 185.1 | 18107 |
| 1732037400 | 184.7 | -0.8 | -0.43 | 185.3 | 186.3 | 182.4 | 23217 |
| 1731951000 | 185.5 | -0.9 | -0.48 | 186.2 | 186.8 | 184.1 | 22922 |
| 1731691800 | 186.4 | 1.5 | 0.81 | 184.9 | 187.2 | 184.6 | 22401 |
| 1731605400 | 184.9 | -2 | -1.07 | 182.1 | 185.2 | 182.1 | 21531 |
| 1731519000 | 186.9 | 0 | 0.00 | 186.9 | 186.9 | 186.9 | 0 |
| 1731432600 | 186.9 | 0 | 0.00 | 186.9 | 186.9 | 186.9 | 0 |
| 1731346200 | 186.9 | 1.5 | 0.81 | 186 | 187.3 | 186 | 17538 |
| 1731087000 | 185.4 | -1.2 | -0.64 | 186.7 | 187.2 | 184.9 | 21760 |
| 1731000600 | 186.6 | 0.7 | 0.38 | 185.8 | 187.6 | 185.8 | 23789 |
| 1730914200 | 185.9 | -2 | -1.06 | 188 | 190.9 | 185.6 | 27863 |
| 1730827800 | 187.9 | 0.6 | 0.32 | 187.7 | 188.7 | 187 | 20466 |
| 1730741400 | 187.3 | -0.6 | -0.32 | 187.7 | 188.6 | 186.9 | 26327 |
| 1730482200 | 187.9 | 1.2 | 0.64 | 186.5 | 188.3 | 186.5 | 20767 |
| 1730395800 | 186.7 | -1.3 | -0.69 | 187 | 187.4 | 185.9 | 28271 |
| 1730309400 | 188 | -1 | -0.53 | 188.7 | 189.4 | 187.6 | 25618 |
| 1730223000 | 189 | -1.6 | -0.84 | 191 | 191.6 | 188.9 | 18369 |
| 1730136600 | 190.6 | 2.5 | 1.33 | 188.9 | 190.6 | 188.9 | 31082 |
| 1729873800 | 188.1 | 0.2 | 0.11 | 187.7 | 189.5 | 187.1 | 29124 |
| 1729787400 | 187.9 | -0.4 | -0.21 | 188.4 | 189.5 | 187.9 | 20548 |
| 1729701000 | 188.3 | -0.9 | -0.48 | 188.9 | 189.3 | 187.8 | 22571 |
| 1729614600 | 189.2 | -0.6 | -0.32 | 189.5 | 190.2 | 187.4 | 29688 |
| 1729528200 | 189.8 | -1.2 | -0.63 | 190.5 | 191 | 189.5 | 34705 |
| 1729269000 | 191 | -0.7 | -0.37 | 191.6 | 191.7 | 190.5 | 21235 |
| 1729182600 | 191.7 | 1.3 | 0.68 | 191 | 192 | 191 | 18938 |
| 1729096200 | 190.4 | 0 | 0.00 | 190.4 | 190.4 | 190.4 | 0 |
| 1729009800 | 190.4 | 1.3 | 0.69 | 189.2 | 190.4 | 188.8 | 27098 |
| 1728923400 | 189.1 | -0.2 | -0.11 | 190 | 190 | 187.9 | 18503 |
| 1728664200 | 189.3 | 0.9 | 0.48 | 187.4 | 189.3 | 187.4 | 23987 |
| 1728577800 | 188.4 | 0 | 0.00 | 188.4 | 188.4 | 188.4 | 0 |
| 1728491400 | 188.4 | 1.7 | 0.91 | 187.1 | 188.6 | 186.7 | 28302 |
| 1728405000 | 186.7 | 1.3 | 0.70 | 184.9 | 187 | 184.5 | 40126 |
| 1728318600 | 185.4 | -2.4 | -1.28 | 188.5 | 189 | 185.4 | 35127 |
| 1728059400 | 187.8 | 2 | 1.08 | 185.8 | 188.5 | 185.8 | 28369 |
| 1727973000 | 185.8 | -1.9 | -1.01 | 187.3 | 187.8 | 185.7 | 27482 |
| 1727886600 | 187.7 | -0.7 | -0.37 | 188.4 | 188.7 | 186.8 | 38091 |
| 1727800200 | 188.4 | -2.3 | -1.21 | 190.2 | 191.3 | 188.2 | 38444 |
| 1727713800 | 190.7 | -2.4 | -1.24 | 192.2 | 192.2 | 190.7 | 36587 |
| 1727454600 | 193.1 | 0.7 | 0.36 | 192.1 | 193.2 | 191.1 | 27594 |
| 1727368200 | 192.4 | 1.2 | 0.63 | 193 | 193.7 | 191.4 | 35238 |
| 1727281800 | 191.2 | -0.5 | -0.26 | 191.1 | 191.7 | 190.2 | 37666 |
| 1727195400 | 191.7 | 1.5 | 0.79 | 191.8 | 191.9 | 189.4 | 36703 |
| 1727109000 | 190.2 | 0.7 | 0.37 | 189.3 | 190.4 | 188.7 | 24000 |
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
