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 | -3.8 | -1.70250896057 | 223.2 | 223.2 | 216.9 | 51 | 221.10649351 | DE |
| 4 | 0.4 | 0.182648401826 | 219 | 225.3 | 210.6 | 117 | 217.29056806 | DE |
| 12 | 42.55 | 24.0599378004 | 176.85 | 225.3 | 176 | 70 | 204.55005397 | DE |
| 26 | 25.25 | 13.0054081895 | 194.15 | 225.3 | 166.44999 | 73 | 193.61319493 | DE |
| 52 | 34.35 | 18.562550662 | 185.05 | 227.9 | 166.44999 | 80 | 198.36873174 | DE |
| 156 | 9.1 | 4.32715168806 | 210.3 | 227.9 | 166.44999 | 76 | 196.75398783 | DE |
| 260 | 9.1 | 4.32715168806 | 210.3 | 227.9 | 166.44999 | 76 | 196.75398783 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 219.7 | -1.3 | -0.59 | 218.9 | 219.7 | 218.5 | 15 |
| 1733174820 | 221 | -0.7 | -0.32 | 216.9 | 221.9 | 216.9 | 26 |
| 1732915620 | 221.7 | 0 | 0.00 | 221.7 | 221.7 | 221.7 | 0 |
| 1732829220 | 221.7 | 0.6 | 0.27 | 221.7 | 221.7 | 221.7 | 6 |
| 1732742820 | 221.1 | 0 | 0.00 | 221.1 | 221.1 | 221.1 | 0 |
| 1732656420 | 221.1 | -4.2 | -1.86 | 223.2 | 223.2 | 221 | 122 |
| 1732570020 | 225.3 | 2.4 | 1.08 | 225.1 | 225.3 | 222.3 | 17 |
| 1732310820 | 222.9 | 5.6 | 2.58 | 219.4 | 222.9 | 219.4 | 347 |
| 1732224420 | 217.3 | 6.6 | 3.13 | 217.3 | 217.3 | 217.3 | 75 |
| 1732138020 | 210.7 | -1.3 | -0.61 | 210.6 | 210.7 | 210.6 | 27 |
| 1732051620 | 212 | -3.7 | -1.72 | 211.8 | 212 | 211.8 | 62 |
| 1731965220 | 215.7 | -1.8 | -0.83 | 215.5 | 215.7 | 215.5 | 13 |
| 1731705960 | 217.5 | -1.9 | -0.87 | 216.7 | 217.5 | 216.7 | 57 |
| 1731619560 | 219.4 | 5.4 | 2.52 | 219.5 | 219.5 | 216.6 | 139 |
| 1731533220 | 214 | 0 | 0.00 | 214 | 214 | 214 | 0 |
| 1731446820 | 214 | -2.8 | -1.29 | 214 | 214 | 214 | 9 |
| 1731360420 | 216.8 | 2.9 | 1.36 | 213.1 | 217 | 213.1 | 33 |
| 1731101220 | 213.9 | 1.2 | 0.56 | 213.9 | 213.9 | 213.9 | 10 |
| 1731014760 | 212.7 | -7.1 | -3.23 | 217.7 | 220.4 | 212.4 | 660 |
| 1730928360 | 219.8 | 15.9 | 7.80 | 219 | 219.8 | 218.2 | 263 |
| 1730841960 | 203.9 | 0 | 0.00 | 203.9 | 203.9 | 203.9 | 0 |
| 1730755560 | 203.9 | 3.5 | 1.75 | 196.85 | 203.9 | 195.85 | 58 |
| 1730496360 | 200.4 | -1.4 | -0.69 | 200.1 | 201 | 198.7 | 61 |
| 1730409960 | 201.8 | 4.45 | 2.25 | 197.25 | 201.8 | 197.25 | 39 |
| 1730323560 | 197.35 | 8.4 | 4.45 | 191.6 | 197.35 | 190.75 | 196 |
| 1730237160 | 188.95 | 0.5 | 0.27 | 188.95 | 188.95 | 188.95 | 50 |
| 1730147220 | 188.45 | 0 | 0.00 | 188.45 | 188.45 | 188.45 | 0 |
| 1729888020 | 188.45 | -1.75 | -0.92 | 189.95 | 189.95 | 188.15 | 23 |
| 1729801560 | 190.2 | -0.1 | -0.05 | 190.3 | 190.3 | 188.1 | 387 |
| 1729715160 | 190.3 | -3.55 | -1.83 | 194 | 194 | 190.3 | 18 |
| 1729628760 | 193.85 | 1.35 | 0.70 | 193.55 | 193.85 | 193.55 | 35 |
| 1729542360 | 192.5 | -0.5 | -0.26 | 192.95 | 194.3 | 192.5 | 114 |
| 1729283160 | 193 | -0.1 | -0.05 | 195.6 | 195.6 | 193 | 106 |
| 1729196760 | 193.1 | -0.3 | -0.16 | 195.45 | 195.45 | 193.1 | 13 |
| 1729110360 | 193.4 | -2.2 | -1.12 | 193.4 | 193.4 | 193.4 | 1 |
| 1729023960 | 195.6 | 0.3 | 0.15 | 194.35 | 197.1 | 194.2 | 28 |
| 1728937620 | 195.3 | 3.7 | 1.93 | 194.75 | 195.3 | 194.75 | 41 |
| 1728678360 | 191.6 | 3.45 | 1.83 | 191.6 | 191.6 | 191.6 | 15 |
| 1728591960 | 188.15 | -3.05 | -1.60 | 188.15 | 188.15 | 188.15 | 25 |
| 1728505560 | 191.2 | -0.25 | -0.13 | 191.2 | 191.2 | 191.2 | 21 |
| 1728419160 | 191.45 | 1.25 | 0.66 | 188.4 | 191.45 | 188.4 | 23 |
| 1728332760 | 190.2 | -1.75 | -0.91 | 193.35 | 193.35 | 190.2 | 3 |
| 1728073560 | 191.95 | 2.75 | 1.45 | 190.15 | 194.1 | 190.15 | 57 |
| 1727987220 | 189.2 | -4.3 | -2.22 | 189.2 | 189.2 | 189.2 | 10 |
| 1727900820 | 193.5 | 0.15 | 0.08 | 190.35 | 193.5 | 190.35 | 32 |
| 1727814420 | 193.35 | 2.3 | 1.20 | 194.05 | 194.5 | 190.2 | 67 |
| 1727728020 | 191.05 | -4.05 | -2.08 | 191.05 | 191.05 | 191.05 | 2 |
| 1727468760 | 195.1 | 6.7 | 3.56 | 189.25 | 195.1 | 189.25 | 32 |
| 1727382360 | 188.4 | 1.15 | 0.61 | 188.8 | 188.8 | 188.4 | 110 |
| 1727295960 | 187.25 | 0 | 0.00 | 187.25 | 187.25 | 187.25 | 0 |
| 1727209560 | 187.25 | -2.45 | -1.29 | 187.7 | 187.8 | 187.25 | 25 |
| 1727123160 | 189.7 | 2.55 | 1.36 | 186.35 | 190.1 | 186.35 | 14 |
| 1726864020 | 187.15 | 2.35 | 1.27 | 188.5 | 189.35 | 186.55 | 32 |
| 1726777620 | 184.8 | 0 | 0.00 | 184.8 | 184.8 | 184.8 | 0 |
| 1726691220 | 184.8 | 0.4 | 0.22 | 183.55 | 185.6 | 183.55 | 61 |
| 1726604760 | 184.4 | 2.6 | 1.43 | 184.4 | 184.4 | 184.4 | 27 |
| 1726518420 | 181.8 | 1.5 | 0.83 | 181.15 | 182.85 | 180.85 | 43 |
| 1726259160 | 180.3 | 3.9 | 2.21 | 180.3 | 180.3 | 180.3 | 4 |
| 1726172760 | 176.4 | 0.4 | 0.23 | 176.4 | 176.4 | 176.4 | 5 |
| 1726086360 | 176 | -0.85 | -0.48 | 176.9 | 179.65 | 176 | 61 |
| 1725999960 | 176.85 | -1.7 | -0.95 | 176.85 | 176.85 | 176.85 | 1 |
| 1725913620 | 178.55 | -1.75 | -0.97 | 176.05 | 179 | 176.05 | 33 |
| 1725654360 | 180.3 | 2.7 | 1.52 | 177.45 | 180.3 | 174.25 | 179 |
| 1725567960 | 177.6 | -3.55 | -1.96 | 182.15 | 182.15 | 177.6 | 20 |
| 1725481560 | 181.15 | -3.35 | -1.82 | 182.5 | 182.7 | 180.75 | 67 |
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
