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 | 6.35 | 2.85393258427 | 222.5 | 230 | 222.15 | 418 | 228.21613289 | DE |
| 4 | -2.75 | -1.18739205527 | 231.6 | 233.9 | 213.7 | 420 | 221.54487744 | DE |
| 12 | 0.45 | 0.197022767075 | 228.4 | 236.55 | 213.7 | 348 | 225.35856093 | DE |
| 26 | 9.85 | 4.49771689498 | 219 | 237.3 | 213.7 | 371 | 226.82907742 | DE |
| 52 | 13.4 | 6.21954049663 | 215.45 | 238.7 | 195.08 | 417 | 221.63372042 | DE |
| 156 | 53.13 | 30.2356020942 | 175.72 | 262.6 | 167.84 | 239 | 218.06465027 | DE |
| 260 | 93.91 | 69.5938935823 | 134.94 | 262.6 | 132.3 | 230 | 216.37934646 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 228.1 | 0.4 | 0.18 | 226.6 | 228.1 | 226.2 | 309 |
| 1721679960 | 227.7 | 2.5 | 1.11 | 227.4 | 228.3 | 226.8 | 173 |
| 1721420760 | 225.2 | -4.15 | -1.81 | 227.8 | 228.85 | 225.2 | 191 |
| 1721334360 | 229.35 | 1.05 | 0.46 | 228.95 | 230 | 228.05 | 716 |
| 1721248020 | 228.3 | 3 | 1.33 | 224.4 | 228.3 | 222.85 | 932 |
| 1721161560 | 225.3 | 3 | 1.35 | 222.5 | 226.1 | 222.15 | 80 |
| 1721075160 | 222.3 | 3.2 | 1.46 | 218.45 | 222.4 | 217.75 | 250 |
| 1720815960 | 219.1 | 2.6 | 1.20 | 216.1 | 219.7 | 216 | 369 |
| 1720729560 | 216.5 | 1.15 | 0.53 | 215.3 | 219.45 | 215.1 | 456 |
| 1720643220 | 215.35 | -1.7 | -0.78 | 217.9 | 217.95 | 213.7 | 747 |
| 1720556760 | 217.05 | 1.45 | 0.67 | 216.5 | 217.35 | 215.3 | 251 |
| 1720470360 | 215.6 | -2.25 | -1.03 | 216.7 | 218.35 | 215.05 | 579 |
| 1720211220 | 217.85 | -0.5 | -0.23 | 218.75 | 219.2 | 216.3 | 246 |
| 1720124820 | 218.35 | -1.4 | -0.64 | 219.65 | 219.65 | 218.35 | 375 |
| 1720038420 | 219.75 | 0.3 | 0.14 | 220.05 | 221 | 218.05 | 441 |
| 1719952020 | 219.45 | -0.15 | -0.07 | 218.95 | 219.8 | 218.35 | 526 |
| 1719865620 | 219.6 | -3.3 | -1.48 | 222.05 | 223.15 | 219.6 | 705 |
| 1719606420 | 222.9 | 1.9 | 0.86 | 223.4 | 224.9 | 222.05 | 348 |
| 1719520020 | 221 | -1.4 | -0.63 | 222.15 | 223.35 | 221 | 332 |
| 1719433620 | 222.4 | -9.35 | -4.03 | 232.2 | 233.65 | 222.4 | 393 |
| 1719347160 | 231.75 | -0.55 | -0.24 | 231.6 | 233.9 | 230.1 | 294 |
| 1719260820 | 232.3 | 0.05 | 0.02 | 232.55 | 232.9 | 230.4 | 275 |
| 1719001620 | 232.25 | 2.6 | 1.13 | 229.2 | 232.25 | 229.1 | 204 |
| 1718915160 | 229.65 | 0.55 | 0.24 | 228.6 | 229.95 | 227.5 | 1657 |
| 1718828820 | 229.1 | 1.25 | 0.55 | 227.35 | 229.2 | 227 | 197 |
| 1718742360 | 227.85 | -0.05 | -0.02 | 227.85 | 228.7 | 226.55 | 300 |
| 1718656020 | 227.9 | 1.65 | 0.73 | 227.4 | 227.9 | 226 | 255 |
| 1718396820 | 226.25 | -1.5 | -0.66 | 226.1 | 227.45 | 226.05 | 42 |
| 1718310420 | 227.75 | 0.2 | 0.09 | 229.5 | 229.6 | 226.1 | 223 |
| 1718224020 | 227.55 | -1.8 | -0.78 | 230.45 | 230.45 | 225.2 | 481 |
| 1718137620 | 229.35 | 0 | 0.00 | 229.8 | 230.1 | 228 | 399 |
| 1718051220 | 229.35 | -4 | -1.71 | 234.5 | 234.5 | 227.55 | 387 |
| 1717792020 | 233.35 | 6.3 | 2.77 | 228.35 | 233.8 | 227.05 | 221 |
| 1717705620 | 227.05 | 1.45 | 0.64 | 226.55 | 228 | 225.25 | 121 |
| 1717619220 | 225.6 | -1.7 | -0.75 | 226.95 | 227.85 | 223.8 | 303 |
| 1717532820 | 227.3 | 3.6 | 1.61 | 222.9 | 227.3 | 222.9 | 218 |
| 1717446420 | 223.7 | -0.9 | -0.40 | 225.95 | 227.25 | 222.2 | 474 |
| 1717187220 | 224.6 | 2.3 | 1.03 | 222.4 | 224.6 | 222 | 296 |
| 1717100820 | 222.3 | -1.05 | -0.47 | 220.85 | 222.4 | 220.85 | 64 |
| 1717014420 | 223.35 | -0.2 | -0.09 | 224.45 | 224.8 | 221.35 | 413 |
| 1716928020 | 223.55 | -5.55 | -2.42 | 229.8 | 230 | 223.05 | 634 |
| 1716841560 | 229.1 | -0.4 | -0.17 | 230.1 | 230.45 | 229.05 | 125 |
| 1716582420 | 229.5 | -3.3 | -1.42 | 231.85 | 232.9 | 229.4 | 204 |
| 1716496020 | 232.8 | -2.05 | -0.87 | 236.55 | 236.55 | 232.8 | 359 |
| 1716409620 | 234.85 | 2.4 | 1.03 | 233 | 234.85 | 231.6 | 197 |
| 1716323160 | 232.45 | 1.2 | 0.52 | 231.15 | 232.5 | 230.75 | 207 |
| 1716236760 | 231.25 | -0.1 | -0.04 | 231.5 | 233 | 231.25 | 147 |
| 1715977620 | 231.35 | 1.65 | 0.72 | 229.4 | 231.35 | 229.4 | 180 |
| 1715891220 | 229.7 | 2 | 0.88 | 226.4 | 230.05 | 226.4 | 190 |
| 1715804820 | 227.7 | 0.8 | 0.35 | 227.3 | 228.35 | 225.7 | 316 |
| 1715718420 | 226.9 | -3.65 | -1.58 | 230.4 | 231.05 | 225.85 | 380 |
| 1715631960 | 230.55 | 1.15 | 0.50 | 228.9 | 230.55 | 228.5 | 179 |
| 1715372820 | 229.4 | 2.7 | 1.19 | 228.25 | 229.4 | 227.1 | 623 |
| 1715286420 | 226.7 | -0.3 | -0.13 | 225.25 | 226.7 | 225.15 | 170 |
| 1715200020 | 227 | -0.75 | -0.33 | 229 | 229 | 224.8 | 177 |
| 1715113620 | 227.75 | 2.95 | 1.31 | 224.7 | 227.75 | 224.55 | 198 |
| 1715027220 | 224.8 | 0.75 | 0.33 | 224.7 | 225.5 | 224 | 378 |
| 1714768020 | 224.05 | -3.15 | -1.39 | 226.75 | 226.75 | 222.6 | 535 |
| 1714681560 | 227.2 | -0.6 | -0.26 | 232.2 | 235.1 | 225.3 | 397 |
| 1714508820 | 227.8 | 0.55 | 0.24 | 228.4 | 228.55 | 226.6 | 177 |
| 1714422420 | 227.25 | -1.8 | -0.79 | 228.85 | 229.25 | 227 | 605 |
| 1714163220 | 229.05 | -0.95 | -0.41 | 230.55 | 230.75 | 227.2 | 456 |
| 1714076820 | 230 | -0.2 | -0.09 | 231.7 | 232.45 | 230 | 248 |
| 1713990420 | 230.2 | -1.05 | -0.45 | 232.5 | 232.5 | 229 | 554 |
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
