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 | 5.8 | 2.7027027027 | 214.6 | 220.3 | 202.5 | 165 | 211.11221282 | DE |
| 4 | -2.3 | -1.03277952402 | 222.7 | 224.9 | 198.05 | 325 | 211.70827316 | DE |
| 12 | 6.7 | 3.13523631259 | 213.7 | 253.4 | 195.7 | 471 | 216.19332792 | DE |
| 26 | 56.55 | 34.5132743363 | 163.85 | 253.4 | 158.55 | 367 | 201.77361847 | DE |
| 52 | 81 | 58.106169297 | 139.4 | 253.4 | 138.4 | 323 | 180.63485172 | DE |
| 156 | 68.6 | 45.1910408432 | 151.8 | 253.4 | 138.4 | 504 | 165.30345088 | DE |
| 260 | 68.6 | 45.1910408432 | 151.8 | 253.4 | 138.4 | 504 | 165.30345088 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 219.5 | 5.4 | 2.52 | 212 | 220.3 | 206.3 | 594 |
| 1740691620 | 214.1 | 7.5 | 3.63 | 208.4 | 214.1 | 208.4 | 130 |
| 1740605220 | 206.6 | 4.1 | 2.02 | 205 | 206.8 | 205 | 74 |
| 1740518820 | 202.5 | -6.9 | -3.30 | 209.5 | 209.5 | 202.5 | 110 |
| 1740432420 | 209.4 | -4.8 | -2.24 | 210 | 212.3 | 208.6 | 144 |
| 1740173220 | 214.2 | -2.8 | -1.29 | 214.6 | 216.1 | 213 | 369 |
| 1740086820 | 217 | 7.4 | 3.53 | 211.4 | 217 | 204.2 | 389 |
| 1740000420 | 209.6 | 3.3 | 1.60 | 206.5 | 212.3 | 206.5 | 296 |
| 1739914020 | 206.3 | 2.1 | 1.03 | 206.8 | 206.9 | 204.4 | 275 |
| 1739827620 | 204.2 | 0.4 | 0.20 | 205.4 | 205.4 | 203.3 | 86 |
| 1739568420 | 203.8 | 3.7 | 1.85 | 199.75 | 205.6 | 199.75 | 391 |
| 1739482020 | 200.1 | 1.45 | 0.73 | 200.3 | 203 | 198.05 | 353 |
| 1739395620 | 198.65 | -11.65 | -5.54 | 208.7 | 210.4 | 198.65 | 361 |
| 1739309220 | 210.3 | -6.7 | -3.09 | 217 | 217.2 | 210.2 | 312 |
| 1739222820 | 217 | 8.4 | 4.03 | 213.1 | 217.1 | 208.9 | 768 |
| 1738963620 | 208.6 | -2.2 | -1.04 | 210.1 | 211.5 | 207.5 | 658 |
| 1738877220 | 210.8 | -11.4 | -5.13 | 223.1 | 224.4 | 207.4 | 444 |
| 1738790820 | 222.2 | 1.9 | 0.86 | 220.1 | 222.5 | 219.7 | 502 |
| 1738704420 | 220.3 | -2.5 | -1.12 | 222 | 222 | 219.5 | 218 |
| 1738618020 | 222.8 | 7.3 | 3.39 | 222.1 | 224 | 215.8 | 328 |
| 1738358820 | 215.5 | -6.1 | -2.75 | 222.7 | 224.9 | 215.5 | 301 |
| 1738272420 | 221.6 | 2.6 | 1.19 | 223 | 223 | 218 | 274 |
| 1738186020 | 219 | 1.7 | 0.78 | 217.3 | 221.6 | 216.9 | 367 |
| 1738099620 | 217.3 | 5 | 2.36 | 215.1 | 217.3 | 214 | 235 |
| 1738013220 | 212.3 | -9.4 | -4.24 | 218.6 | 219 | 212.3 | 837 |
| 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 |
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
