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 | -10.45 | -4.35416666667 | 240 | 242 | 220.6 | 313901 | 228.58834563 | DE |
| 4 | -15.1 | -6.17208256693 | 244.65 | 246.3 | 220.6 | 252237 | 234.52239155 | DE |
| 12 | -0.2 | -0.0870511425462 | 229.75 | 250 | 206.55 | 304674 | 228.86655734 | DE |
| 26 | -97.2 | -29.7475133894 | 326.75 | 341.7 | 206.55 | 314931 | 245.49033488 | DE |
| 52 | -158.95 | -40.9137709138 | 388.5 | 438.6 | 206.55 | 277466 | 294.67790564 | DE |
| 156 | -505.25 | -68.760206859 | 734.8 | 738.3 | 206.55 | 228967 | 427.39821468 | DE |
| 260 | -368.45 | -61.6137123746 | 598 | 798 | 206.55 | 221348 | 478.41179652 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736357400 | 226.7 | -5.15 | -2.22 | 230.3 | 232.7 | 224.25 | 307584 |
| 1736271000 | 231.85 | 2 | 0.87 | 229.85 | 234.85 | 228.3 | 211358 |
| 1736184600 | 229.85 | 5.5 | 2.45 | 225.8 | 236.9 | 224.8 | 371107 |
| 1735925400 | 224.35 | -11.5 | -4.88 | 235.05 | 235.35 | 222.05 | 479195 |
| 1735839000 | 235.85 | -2.4 | -1.01 | 240 | 242 | 231 | 200262 |
| 1735666200 | 238.25 | 1.15 | 0.49 | 236.35 | 240.75 | 236.05 | 86735 |
| 1735579800 | 237.1 | -0.85 | -0.36 | 237.45 | 238.45 | 235.1 | 197811 |
| 1735320600 | 237.95 | 3.75 | 1.60 | 234.2 | 238.6 | 234.2 | 213928 |
| 1735061400 | 234.2 | -1.4 | -0.59 | 235.55 | 236.75 | 234.2 | 57724 |
| 1734975000 | 235.6 | 1.4 | 0.60 | 233.15 | 236.3 | 232.65 | 170596 |
| 1734715800 | 234.2 | -0.55 | -0.23 | 232.2 | 235.5 | 229.25 | 510376 |
| 1734629400 | 234.75 | -2.4 | -1.01 | 231.35 | 235.4 | 230.6 | 208219 |
| 1734543000 | 237.15 | -2 | -0.84 | 240 | 240.75 | 236.8 | 238690 |
| 1734456600 | 239.15 | -0.5 | -0.21 | 237 | 243.2 | 235 | 238426 |
| 1734370200 | 239.65 | -4.4 | -1.80 | 241 | 242.75 | 238.3 | 236591 |
| 1734111000 | 244.05 | 2.05 | 0.85 | 240.85 | 246.3 | 240.75 | 279122 |
| 1734024600 | 242 | 2.35 | 0.98 | 244.65 | 245.35 | 239.75 | 280297 |
| 1733938200 | 239.65 | -1.4 | -0.58 | 239.15 | 241.9 | 235.6 | 204182 |
| 1733851800 | 241.05 | -5.45 | -2.21 | 242.45 | 244.85 | 239.2 | 299063 |
| 1733765400 | 246.5 | 8.3 | 3.48 | 242.8 | 250 | 242.8 | 453475 |
| 1733506200 | 238.2 | 13.4 | 5.96 | 225.6 | 240.4 | 225.55 | 576966 |
| 1733419800 | 224.8 | -0.25 | -0.11 | 223.7 | 227.9 | 223.3 | 217836 |
| 1733333400 | 225.05 | 4 | 1.81 | 222.45 | 226.85 | 222.2 | 207745 |
| 1733247000 | 221.05 | -1.6 | -0.72 | 224.2 | 228.1 | 220.1 | 195575 |
| 1733160600 | 222.65 | 1.9 | 0.86 | 215.8 | 226.15 | 215.65 | 323704 |
| 1732901400 | 220.75 | 0.95 | 0.43 | 218.65 | 220.9 | 217.7 | 197468 |
| 1732815000 | 219.8 | -1.95 | -0.88 | 222 | 223.35 | 219.65 | 144072 |
| 1732728600 | 221.75 | -1.65 | -0.74 | 223.15 | 223.8 | 219.55 | 172333 |
| 1732642200 | 223.4 | 1.7 | 0.77 | 220 | 228.8 | 217.1 | 271872 |
| 1732555800 | 221.7 | 11.6 | 5.52 | 215.9 | 221.85 | 215.6 | 711382 |
| 1732296600 | 210.1 | 1.65 | 0.79 | 210.35 | 213.6 | 207.75 | 418350 |
| 1732210200 | 208.45 | -6.5 | -3.02 | 212.15 | 213.15 | 206.55 | 423991 |
| 1732123800 | 214.95 | -0.25 | -0.12 | 217.75 | 221 | 214.95 | 300911 |
| 1732037400 | 215.2 | -4.9 | -2.23 | 219.65 | 221.1 | 212.65 | 373269 |
| 1731951000 | 220.1 | -2.6 | -1.17 | 223.9 | 225.6 | 219.55 | 218208 |
| 1731691800 | 222.7 | 1.55 | 0.70 | 220.55 | 224.75 | 219.2 | 305820 |
| 1731605400 | 221.15 | 10.15 | 4.81 | 212.55 | 222.7 | 210.75 | 408834 |
| 1731519000 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1731432600 | 211 | -12.9 | -5.76 | 220 | 220.45 | 208.25 | 631791 |
| 1731346200 | 223.9 | 2.9 | 1.31 | 223.35 | 225.75 | 220.55 | 323312 |
| 1731087000 | 221 | -19.1 | -7.96 | 238.4 | 238.4 | 220.6 | 700013 |
| 1731000600 | 240.1 | 9.5 | 4.12 | 231.45 | 241.95 | 229.85 | 376869 |
| 1730914200 | 230.6 | -0.15 | -0.07 | 230 | 242.25 | 228.1 | 341931 |
| 1730827800 | 230.75 | -2.95 | -1.26 | 235.7 | 237.05 | 228.3 | 175580 |
| 1730741400 | 233.7 | 3 | 1.30 | 230.7 | 237.45 | 230.2 | 198592 |
| 1730482200 | 230.7 | 1.85 | 0.81 | 227.95 | 232.15 | 227.25 | 144685 |
| 1730395800 | 228.85 | -0.65 | -0.28 | 229 | 231.25 | 228 | 253068 |
| 1730309400 | 229.5 | -7.65 | -3.23 | 235 | 235.6 | 225.85 | 458106 |
| 1730223000 | 237.15 | -3.65 | -1.52 | 241 | 244.85 | 236.45 | 295449 |
| 1730136600 | 240.8 | 5.85 | 2.49 | 237.8 | 242.6 | 237.35 | 268230 |
| 1729873800 | 234.95 | -0.7 | -0.30 | 235.45 | 237.25 | 233.5 | 248814 |
| 1729787400 | 235.65 | 4.7 | 2.04 | 229 | 238.15 | 228.6 | 388149 |
| 1729701000 | 230.95 | -3.45 | -1.47 | 232.75 | 235.8 | 230.25 | 250282 |
| 1729614600 | 234.4 | 1.95 | 0.84 | 232.7 | 236.5 | 232.4 | 232840 |
| 1729528200 | 232.45 | -5.6 | -2.35 | 234.95 | 238.45 | 232.45 | 241247 |
| 1729269000 | 238.05 | 8.05 | 3.50 | 233.1 | 243.65 | 233.1 | 440285 |
| 1729182600 | 230 | 1.5 | 0.66 | 229.75 | 231.3 | 225.25 | 379435 |
| 1729096200 | 228.5 | -1.9 | -0.82 | 218.8 | 229.3 | 215.45 | 482630 |
| 1729009800 | 230.4 | 0.4 | 0.17 | 230.55 | 231.9 | 225.5 | 431115 |
| 1728923400 | 230 | -9.15 | -3.83 | 237.15 | 237.2 | 228.3 | 459199 |
| 1728664200 | 239.15 | -1.25 | -0.52 | 239.8 | 241.7 | 238.3 | 259990 |
| 1728577800 | 240.4 | 0.4 | 0.17 | 238.95 | 240.45 | 237.1 | 181629 |
| 1728491400 | 240 | 3.65 | 1.54 | 238.1 | 241.25 | 236.3 | 291276 |
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
