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 | -26.9 | -10.8511496571 | 247.9 | 253.4 | 220.2 | 1169 | 234.51904843 | DE |
| 4 | 18.1 | 8.92065056678 | 202.9 | 253.4 | 199.55 | 566 | 228.16033552 | DE |
| 12 | 43.6 | 24.5772266065 | 177.4 | 253.4 | 171.1 | 510 | 210.06500053 | DE |
| 26 | 59.65 | 36.9693213511 | 161.35 | 253.4 | 151.6 | 354 | 193.3683953 | DE |
| 52 | 73.2 | 49.5263870095 | 147.8 | 253.4 | 138.4 | 408 | 168.01359678 | DE |
| 156 | 69.2 | 45.5862977602 | 151.8 | 253.4 | 138.4 | 512 | 163.02284653 | DE |
| 260 | 69.2 | 45.5862977602 | 151.8 | 253.4 | 138.4 | 512 | 163.02284653 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 221.7 | -3.4 | -1.51 | 226.9 | 227.9 | 220.2 | 627 |
| 1737667620 | 225.1 | 1.3 | 0.58 | 224.7 | 227.3 | 223.9 | 1300 |
| 1737581220 | 223.8 | -14.8 | -6.20 | 239.7 | 241.4 | 223.8 | 1625 |
| 1737494820 | 238.6 | -11.4 | -4.56 | 249.9 | 253.4 | 238.3 | 976 |
| 1737408420 | 250 | 4.6 | 1.87 | 247.1 | 250 | 243.2 | 989 |
| 1737149220 | 245.4 | -0.7 | -0.28 | 247.9 | 249.7 | 245.4 | 953 |
| 1737062820 | 246.1 | 5.7 | 2.37 | 239.6 | 246.1 | 238.2 | 251 |
| 1736976420 | 240.4 | 4.6 | 1.95 | 237.6 | 241.7 | 236.1 | 325 |
| 1736890020 | 235.8 | 10.5 | 4.66 | 224.2 | 235.8 | 222.5 | 335 |
| 1736803620 | 225.3 | 6 | 2.74 | 224.5 | 226.9 | 220.2 | 247 |
| 1736544420 | 219.3 | -0.2 | -0.09 | 221 | 223.3 | 218.5 | 260 |
| 1736458020 | 219.5 | 1.7 | 0.78 | 219.7 | 219.7 | 217.6 | 164 |
| 1736371620 | 217.8 | 0.8 | 0.37 | 219.4 | 219.4 | 215.8 | 132 |
| 1736285220 | 217 | 1.4 | 0.65 | 215.1 | 217.2 | 214.9 | 125 |
| 1736198820 | 215.6 | 0.3 | 0.14 | 214 | 216.8 | 213.3 | 479 |
| 1735939620 | 215.3 | 1.3 | 0.61 | 214.2 | 218.3 | 212 | 601 |
| 1735853220 | 214 | 10.8 | 5.31 | 206.1 | 216.7 | 206.1 | 817 |
| 1735594020 | 203.2 | 1.1 | 0.54 | 203.4 | 203.9 | 200.8 | 286 |
| 1735334820 | 202.1 | 2.35 | 1.18 | 202.9 | 203.2 | 199.55 | 328 |
| 1734989220 | 199.75 | 0 | 0.00 | 201.7 | 201.7 | 199.3 | 157 |
| 1734730020 | 199.75 | 1.95 | 0.99 | 197.2 | 200.8 | 195.7 | 461 |
| 1734643620 | 197.8 | -2.2 | -1.10 | 200.3 | 201.3 | 196 | 351 |
| 1734557220 | 200 | 0.25 | 0.13 | 202.3 | 202.3 | 200 | 61 |
| 1734470820 | 199.75 | -1.15 | -0.57 | 200 | 200.4 | 197 | 271 |
| 1734384420 | 200.9 | -1.6 | -0.79 | 203.1 | 203.1 | 198.7 | 899 |
| 1734125220 | 202.5 | -2.5 | -1.22 | 204 | 205.1 | 202.5 | 3463 |
| 1734038820 | 205 | -0.6 | -0.29 | 205.1 | 205.1 | 205 | 35 |
| 1733952420 | 205.6 | 3 | 1.48 | 203.5 | 205.6 | 203.3 | 280 |
| 1733866020 | 202.6 | 0.3 | 0.15 | 202.4 | 204.4 | 202.4 | 188 |
| 1733779620 | 202.3 | -8 | -3.80 | 209.9 | 211.7 | 202.3 | 328 |
| 1733520420 | 210.3 | -4.7 | -2.19 | 213.7 | 214.9 | 210 | 348 |
| 1733434020 | 215 | 3 | 1.42 | 213.1 | 215 | 210.7 | 153 |
| 1733347620 | 212 | 0.8 | 0.38 | 211.9 | 213.4 | 211.1 | 356 |
| 1733261220 | 211.2 | -0.8 | -0.38 | 214 | 214 | 209.6 | 183 |
| 1733174820 | 212 | -0.7 | -0.33 | 213 | 214.5 | 210.1 | 679 |
| 1732915620 | 212.7 | 2.6 | 1.24 | 210 | 212.8 | 208.6 | 174 |
| 1732829220 | 210.1 | -0.3 | -0.14 | 210 | 212.1 | 210 | 52 |
| 1732742820 | 210.4 | -1.1 | -0.52 | 210.6 | 212.8 | 210.4 | 41 |
| 1732656420 | 211.5 | 3.9 | 1.88 | 207.2 | 211.5 | 207.1 | 192 |
| 1732570020 | 207.6 | -6.1 | -2.85 | 212.5 | 213.9 | 206.5 | 649 |
| 1732310820 | 213.7 | -1.1 | -0.51 | 215.8 | 217.8 | 212.9 | 104 |
| 1732224420 | 214.8 | 5.5 | 2.63 | 211.1 | 214.8 | 209.7 | 149 |
| 1732138020 | 209.3 | 3.4 | 1.65 | 208.7 | 211.9 | 207 | 370 |
| 1732051620 | 205.9 | 3.3 | 1.63 | 203 | 205.9 | 203 | 360 |
| 1731965220 | 202.6 | 2 | 1.00 | 197.5 | 203.5 | 197.5 | 663 |
| 1731705960 | 200.6 | 1.35 | 0.68 | 199.2 | 200.7 | 196.6 | 362 |
| 1731619560 | 199.25 | 0.15 | 0.08 | 200.8 | 202.3 | 196.35 | 317 |
| 1731533160 | 199.1 | -2.9 | -1.44 | 201.3 | 203.9 | 199.1 | 392 |
| 1731446820 | 202 | -0.4 | -0.20 | 200.7 | 204.4 | 200.7 | 399 |
| 1731360420 | 202.4 | 11.4 | 5.97 | 195.1 | 202.6 | 193 | 1814 |
| 1731101220 | 191 | 3.4 | 1.81 | 185.7 | 191 | 184.45 | 216 |
| 1731014760 | 187.6 | 3.2 | 1.74 | 183.05 | 187.6 | 181.95 | 1000 |
| 1730928360 | 184.4 | 7.75 | 4.39 | 178 | 186.7 | 178 | 1438 |
| 1730841960 | 176.65 | 5.55 | 3.24 | 174.5 | 176.65 | 173.15 | 219 |
| 1730755560 | 171.1 | -3.6 | -2.06 | 174.65 | 175.25 | 171.1 | 491 |
| 1730496360 | 174.7 | -0.95 | -0.54 | 177.4 | 177.4 | 174.65 | 251 |
| 1730409960 | 175.65 | 7.3 | 4.34 | 167.55 | 176.45 | 167.55 | 341 |
| 1730323560 | 168.35 | -0.1 | -0.06 | 169.85 | 169.85 | 168.35 | 112 |
| 1730237160 | 168.44999 | -1.6 | -0.94 | 169.5 | 169.75 | 168.44999 | 187 |
| 1730150760 | 170.05 | -0.8 | -0.47 | 166.05 | 170.05 | 166.05 | 250 |
| 1729888020 | 170.85 | -1.1 | -0.64 | 172.75 | 172.75 | 170.85 | 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
