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 | -3.5 | -1.54423119347 | 226.65 | 234.1 | 221.45 | 2229 | 227.66104083 | DE |
| 4 | -9.15 | -3.93887214808 | 232.3 | 240.5 | 219.25 | 2285 | 226.77376217 | DE |
| 12 | -6.35 | -2.76688453159 | 229.5 | 248.15 | 219.25 | 2344 | 234.45232868 | DE |
| 26 | 14.75 | 7.07773512476 | 208.4 | 248.15 | 206 | 2799 | 230.1318645 | DE |
| 52 | 7.15 | 3.31018518519 | 216 | 248.9 | 171.75 | 3294 | 217.95771313 | DE |
| 156 | -16.65 | -6.94328607173 | 239.8 | 299.6 | 171.75 | 1671 | 229.311292 | DE |
| 260 | 100.27 | 81.5999348958 | 122.88 | 299.6 | 109 | 1414 | 214.20349035 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 224.25 | -5.5 | -2.39 | 229.65 | 234.1 | 222 | 1989 |
| 1721248020 | 229.75 | -1.2 | -0.52 | 229.55 | 232.25 | 227.5 | 2715 |
| 1721161560 | 230.95 | 4.95 | 2.19 | 226.05 | 231 | 225.25 | 1886 |
| 1721075160 | 226 | -1.1 | -0.48 | 227 | 227.3 | 224.05 | 2304 |
| 1720815960 | 227.1 | 0 | 0.00 | 226.65 | 228 | 224.75 | 2251 |
| 1720729560 | 227.1 | 3.55 | 1.59 | 223.8 | 228.85 | 222.2 | 3797 |
| 1720643220 | 223.55 | 2.2 | 0.99 | 222 | 223.55 | 221 | 1736 |
| 1720556760 | 221.35 | -0.65 | -0.29 | 222.85 | 224 | 220.6 | 3809 |
| 1720470360 | 222 | 0.5 | 0.23 | 220.8 | 222.25 | 219.75 | 2389 |
| 1720211220 | 221.5 | 1.5 | 0.68 | 220.9 | 223.8 | 219.9 | 4056 |
| 1720124820 | 220 | -4.35 | -1.94 | 221.95 | 225.25 | 219.25 | 3888 |
| 1720038420 | 224.35 | 0.8 | 0.36 | 223.35 | 224.95 | 221 | 1934 |
| 1719952020 | 223.55 | -3.65 | -1.61 | 227.25 | 227.9 | 222.6 | 1748 |
| 1719865620 | 227.2 | -4.8 | -2.07 | 233.5 | 234 | 226.7 | 2812 |
| 1719606420 | 232 | -3.45 | -1.47 | 234.5 | 236.75 | 232 | 1142 |
| 1719520020 | 235.45 | -2.05 | -0.86 | 237.15 | 237.3 | 234.5 | 2027 |
| 1719433620 | 237.5 | -0.25 | -0.11 | 237.75 | 238.8 | 237 | 1412 |
| 1719347160 | 237.75 | -1.45 | -0.61 | 239.6 | 240.5 | 237.1 | 1018 |
| 1719260820 | 239.2 | 0.85 | 0.36 | 238.8 | 240.5 | 236.65 | 1398 |
| 1719001620 | 238.35 | 6.95 | 3.00 | 232.3 | 238.35 | 231.6 | 1394 |
| 1718915160 | 231.4 | -4.6 | -1.95 | 237.5 | 238.2 | 230.8 | 2001 |
| 1718828820 | 236 | -3.65 | -1.52 | 239.95 | 241 | 235.7 | 6759 |
| 1718742360 | 239.65 | 2.4 | 1.01 | 236.95 | 239.85 | 236 | 1549 |
| 1718656020 | 237.25 | -0.3 | -0.13 | 237.7 | 238.6 | 236.85 | 1853 |
| 1718396820 | 237.55 | 0.25 | 0.11 | 237.25 | 238 | 236.05 | 1299 |
| 1718310420 | 237.3 | -8.45 | -3.44 | 245 | 245.55 | 235.05 | 1361 |
| 1718224020 | 245.75 | 2.35 | 0.97 | 243.05 | 246 | 240.5 | 2635 |
| 1718137620 | 243.4 | -2.9 | -1.18 | 245.9 | 246.8 | 243.15 | 1582 |
| 1718051220 | 246.3 | 2.3 | 0.94 | 244.35 | 246.3 | 243.45 | 1520 |
| 1717792020 | 244 | -2.55 | -1.03 | 246.75 | 247 | 243.8 | 2289 |
| 1717705620 | 246.55 | 0.65 | 0.26 | 245.65 | 246.7 | 242.5 | 2508 |
| 1717619220 | 245.9 | 4.1 | 1.70 | 243.05 | 246.45 | 241.2 | 2275 |
| 1717532820 | 241.8 | 2.6 | 1.09 | 239.95 | 242.6 | 238.75 | 848 |
| 1717446420 | 239.2 | 4.4 | 1.87 | 237.6 | 239.7 | 236.25 | 1880 |
| 1717187220 | 234.8 | 2.15 | 0.92 | 233.1 | 235.7 | 232.55 | 1717 |
| 1717100820 | 232.65 | -4.05 | -1.71 | 234.7 | 234.75 | 228 | 2752 |
| 1717014420 | 236.7 | -0.75 | -0.32 | 237.9 | 239 | 234.05 | 6726 |
| 1716928020 | 237.45 | -5 | -2.06 | 244 | 244 | 236.7 | 2035 |
| 1716841560 | 242.45 | 0.8 | 0.33 | 242.9 | 244.95 | 241.7 | 1743 |
| 1716582420 | 241.65 | -0.3 | -0.12 | 242.5 | 242.5 | 240.3 | 1689 |
| 1716496020 | 241.95 | -5.2 | -2.10 | 247.4 | 247.55 | 241.7 | 4366 |
| 1716409620 | 247.15 | 1.4 | 0.57 | 246.1 | 248.15 | 245.05 | 2242 |
| 1716323160 | 245.75 | 0.3 | 0.12 | 245.05 | 246 | 244.6 | 1548 |
| 1716236760 | 245.45 | 1.35 | 0.55 | 244.15 | 246.3 | 243.9 | 1020 |
| 1715977620 | 244.1 | 0.4 | 0.16 | 245.45 | 245.45 | 242.45 | 2408 |
| 1715891220 | 243.7 | 1.5 | 0.62 | 241.95 | 243.9 | 239.15 | 4823 |
| 1715804820 | 242.2 | 2.45 | 1.02 | 239.95 | 242.65 | 239 | 2662 |
| 1715718420 | 239.75 | 6.25 | 2.68 | 233.05 | 239.75 | 231.5 | 4644 |
| 1715631960 | 233.5 | -1.9 | -0.81 | 235.7 | 235.95 | 233.5 | 3255 |
| 1715372820 | 235.4 | 3.2 | 1.38 | 234.5 | 235.75 | 233.05 | 2013 |
| 1715286420 | 232.2 | 0 | 0.00 | 232.4 | 232.55 | 230.85 | 1618 |
| 1715200020 | 232.2 | 1 | 0.43 | 231.25 | 232.95 | 230.9 | 1595 |
| 1715113620 | 231.2 | 1.45 | 0.63 | 229.4 | 231.35 | 228.5 | 1528 |
| 1715027220 | 229.75 | -1.05 | -0.45 | 231.65 | 231.85 | 229.25 | 2187 |
| 1714768020 | 230.8 | 0.95 | 0.41 | 230.85 | 231.5 | 228 | 2642 |
| 1714681560 | 229.85 | -0.85 | -0.37 | 231.5 | 232.95 | 227.45 | 1763 |
| 1714508820 | 230.7 | 1.2 | 0.52 | 231.05 | 231.05 | 228.4 | 1778 |
| 1714422420 | 229.5 | -1.3 | -0.56 | 231 | 232.4 | 229.45 | 2376 |
| 1714163220 | 230.8 | 0.65 | 0.28 | 229.5 | 231.55 | 226.2 | 1886 |
| 1714076820 | 230.15 | -4.15 | -1.77 | 233.85 | 233.85 | 229.15 | 2419 |
| 1713990420 | 234.3 | -2.45 | -1.03 | 236.45 | 238.95 | 232.35 | 4343 |
| 1713903960 | 236.75 | 14.15 | 6.36 | 221.05 | 242 | 219 | 5278 |
| 1713817560 | 222.6 | 1.95 | 0.88 | 221 | 223.55 | 220.25 | 3836 |
| 1713558420 | 220.65 | -1.05 | -0.47 | 221 | 222.05 | 220 | 2064 |
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
