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 | -2.8 | -1.30020896215 | 215.35 | 222.95 | 213.05 | 498 | 217.90694222 | DE |
| 4 | -1.5 | -0.700770847933 | 214.05 | 222.95 | 207.65 | 363 | 215.31552033 | DE |
| 12 | 27.01 | 14.557507815 | 185.54 | 225.8 | 180.32 | 343 | 212.23960326 | DE |
| 26 | 37.55 | 21.4571428571 | 175 | 225.8 | 168.4 | 306 | 196.74598516 | DE |
| 52 | 45.75 | 27.428057554 | 166.8 | 225.8 | 145.8 | 298 | 184.82694746 | DE |
| 156 | 78.55 | 58.6194029851 | 134 | 225.8 | 131.5 | 262 | 167.53228116 | DE |
| 260 | 108.97 | 105.203707279 | 103.58 | 225.8 | 75.56 | 226 | 161.08090162 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 214.25 | -2.8 | -1.29 | 220.75 | 220.75 | 213.05 | 1120 |
| 1721334360 | 217.05 | 0.65 | 0.30 | 216.35 | 218.85 | 216 | 900 |
| 1721248020 | 216.4 | -6.55 | -2.94 | 219.85 | 222.2 | 216.4 | 729 |
| 1721161560 | 222.95 | 4.95 | 2.27 | 217.8 | 222.95 | 217.8 | 135 |
| 1721075160 | 218 | -3.25 | -1.47 | 220.3 | 220.45 | 217.6 | 383 |
| 1720815960 | 221.25 | 5.15 | 2.38 | 215.35 | 221.25 | 215 | 345 |
| 1720729560 | 216.1 | -3.75 | -1.71 | 219.1 | 220.75 | 216.1 | 508 |
| 1720643220 | 219.85 | 5.9 | 2.76 | 214.4 | 220.5 | 214.4 | 379 |
| 1720556760 | 213.95 | -1.75 | -0.81 | 216.6 | 216.6 | 213.95 | 30 |
| 1720470360 | 215.7 | 4.35 | 2.06 | 213.4 | 215.7 | 212.65 | 219 |
| 1720211220 | 211.35 | -0.75 | -0.35 | 210.45 | 214.65 | 210.4 | 529 |
| 1720124820 | 212.1 | -0.2 | -0.09 | 212.3 | 213.05 | 212.1 | 69 |
| 1720038420 | 212.3 | 0.9 | 0.43 | 211.7 | 212.75 | 210.5 | 240 |
| 1719952020 | 211.4 | 0.15 | 0.07 | 209 | 211.4 | 207.65 | 354 |
| 1719865620 | 211.25 | -5 | -2.31 | 214.1 | 214.1 | 209.45 | 224 |
| 1719606420 | 216.25 | 4.45 | 2.10 | 212.1 | 216.25 | 211.6 | 123 |
| 1719520020 | 211.8 | -1.75 | -0.82 | 213.1 | 213.75 | 211.8 | 191 |
| 1719433620 | 213.55 | 2.7 | 1.28 | 216.25 | 218 | 212.95 | 1188 |
| 1719347160 | 210.85 | -3.9 | -1.82 | 212.85 | 216.85 | 210.85 | 199 |
| 1719260820 | 214.75 | -1.4 | -0.65 | 215.6 | 216.55 | 214.75 | 115 |
| 1719001620 | 216.15 | 1.1 | 0.51 | 214.05 | 216.15 | 213.35 | 395 |
| 1718915160 | 215.05 | -2.7 | -1.24 | 219.85 | 220.85 | 214.5 | 1327 |
| 1718828820 | 217.75 | -1.95 | -0.89 | 219.9 | 220.25 | 217.75 | 755 |
| 1718742360 | 219.7 | 7 | 3.29 | 216.05 | 219.75 | 216.05 | 213 |
| 1718656020 | 212.7 | -3.9 | -1.80 | 215.9 | 216.65 | 212.7 | 232 |
| 1718396820 | 216.6 | -0.45 | -0.21 | 218.05 | 218.6 | 216.45 | 399 |
| 1718310420 | 217.05 | -2.95 | -1.34 | 221.65 | 222.9 | 217.05 | 552 |
| 1718224020 | 220 | -0.35 | -0.16 | 220.6 | 221.2 | 219.05 | 263 |
| 1718137620 | 220.35 | 2.15 | 0.99 | 217.95 | 220.35 | 217.55 | 145 |
| 1718051220 | 218.2 | -0.1 | -0.05 | 218.95 | 219.4 | 217.35 | 127 |
| 1717792020 | 218.3 | -0.4 | -0.18 | 218.6 | 219.85 | 218.1 | 130 |
| 1717705620 | 218.7 | 2.95 | 1.37 | 216.15 | 218.7 | 216.05 | 278 |
| 1717619220 | 215.75 | 4.1 | 1.94 | 212.05 | 215.75 | 212.05 | 124 |
| 1717532820 | 211.65 | 0.1 | 0.05 | 211.1 | 213.6 | 210.75 | 1153 |
| 1717446420 | 211.55 | -3.35 | -1.56 | 217.2 | 217.75 | 211.55 | 110 |
| 1717187220 | 214.9 | 3.05 | 1.44 | 212.35 | 214.9 | 211 | 355 |
| 1717100820 | 211.85 | -0.75 | -0.35 | 209.35 | 212 | 209.2 | 362 |
| 1717014420 | 212.6 | -0.9 | -0.42 | 212.45 | 212.6 | 212.45 | 15 |
| 1716928020 | 213.5 | -2 | -0.93 | 214.85 | 215.3 | 212.75 | 304 |
| 1716841560 | 215.5 | 0.5 | 0.23 | 214.75 | 215.5 | 213.8 | 159 |
| 1716582420 | 215 | -1.2 | -0.56 | 216.45 | 219.6 | 215 | 578 |
| 1716496020 | 216.2 | -3.95 | -1.79 | 223.9 | 225.8 | 215.55 | 1653 |
| 1716409620 | 220.15 | 20.95 | 10.52 | 197.9 | 220.15 | 197.86 | 706 |
| 1716323160 | 199.2 | -1.05 | -0.52 | 199.86 | 200.6 | 197.04 | 130 |
| 1716236760 | 200.25 | 3.75 | 1.91 | 197.62 | 200.25 | 197.58 | 112 |
| 1715977620 | 196.5 | -1.76 | -0.89 | 197.06 | 198.76 | 196.5 | 158 |
| 1715891220 | 198.26 | 1.1 | 0.56 | 198.9 | 199.56 | 196.48 | 565 |
| 1715804820 | 197.16 | 1.82 | 0.93 | 195.34 | 197.48 | 195.16 | 287 |
| 1715718420 | 195.34 | 1.86 | 0.96 | 193.7 | 195.74 | 192.5 | 319 |
| 1715631960 | 193.48 | 1.46 | 0.76 | 193.52 | 193.6 | 191.98 | 271 |
| 1715372820 | 192.02 | 1.76 | 0.93 | 190.76 | 192.02 | 190.28 | 100 |
| 1715286420 | 190.26 | 2 | 1.06 | 189.7 | 190.86 | 189.68 | 22 |
| 1715200020 | 188.26 | -2.16 | -1.13 | 189.84 | 189.84 | 188.26 | 28 |
| 1715113620 | 190.42 | 4.02 | 2.16 | 187.56 | 190.86 | 187 | 155 |
| 1715027220 | 186.4 | -0.58 | -0.31 | 185.46 | 186.4 | 185.46 | 44 |
| 1714768020 | 186.98 | 5.16 | 2.84 | 183.86 | 186.98 | 182.74 | 152 |
| 1714681560 | 181.82 | -7.46 | -3.94 | 181.2 | 182.4 | 180.32 | 180 |
| 1714508820 | 189.28 | 0.28 | 0.15 | 190.76 | 190.76 | 189.28 | 133 |
| 1714422420 | 189 | 0.2 | 0.11 | 188.96 | 189.56 | 187.68 | 117 |
| 1714163220 | 188.8 | 4.2 | 2.28 | 185.54 | 188.8 | 184 | 297 |
| 1714076820 | 184.6 | -2.18 | -1.17 | 182.12 | 184.6 | 180.72 | 235 |
| 1713990420 | 186.78 | 8.86 | 4.98 | 183.96 | 187 | 182 | 257 |
| 1713903960 | 177.92 | 3.32 | 1.90 | 174.86 | 177.92 | 174.72 | 143 |
| 1713817560 | 174.6 | 2.96 | 1.72 | 172.48 | 174.6 | 172.48 | 120 |
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
