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 | 4.7 | 2.15794306703 | 217.8 | 225.1 | 217.5 | 14 | 220.64821429 | DE |
| 4 | -4.7 | -2.06866197183 | 227.2 | 228.4 | 210.8 | 105 | 220.88651226 | DE |
| 12 | 18.3 | 8.96180215475 | 204.2 | 239.4 | 201.5 | 69 | 221.43581787 | DE |
| 26 | 60.75 | 37.5579598145 | 161.75 | 239.4 | 161.75 | 49 | 209.05841306 | DE |
| 52 | 70.85 | 46.7194197165 | 151.65 | 239.4 | 149.19999 | 40 | 191.43311686 | DE |
| 156 | 84.55001 | 61.2903342726 | 137.94999 | 239.4 | 135 | 37 | 182.89740093 | DE |
| 260 | 84.55001 | 61.2903342726 | 137.94999 | 239.4 | 135 | 37 | 182.89740093 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 223.5 | 0.2 | 0.09 | 225.1 | 225.1 | 223.5 | 12 |
| 1736458020 | 223.3 | 3.3 | 1.50 | 223.3 | 223.3 | 223.3 | 20 |
| 1736371620 | 220 | 1.1 | 0.50 | 217.5 | 220 | 217.5 | 9 |
| 1736285220 | 218.9 | 0 | 0.00 | 219.6 | 221 | 218.9 | 15 |
| 1736198820 | 218.9 | 0 | 0.00 | 218.9 | 218.9 | 218.9 | 0 |
| 1735939620 | 218.9 | 0.4 | 0.18 | 217.8 | 218.9 | 217.7 | 12 |
| 1735853220 | 218.5 | 4.2 | 1.96 | 219.3 | 220.5 | 217.6 | 26 |
| 1735594020 | 214.3 | -3.1 | -1.43 | 215.6 | 217.8 | 210.8 | 263 |
| 1735334820 | 217.4 | -0.6 | -0.28 | 217.4 | 217.4 | 217.4 | 8 |
| 1734989220 | 218 | 0.7 | 0.32 | 220.9 | 220.9 | 218 | 17 |
| 1734730020 | 217.3 | -2.1 | -0.96 | 216 | 217.3 | 214.7 | 137 |
| 1734643620 | 219.4 | -4.8 | -2.14 | 220.1 | 222.1 | 218.6 | 198 |
| 1734557220 | 224.2 | 2.7 | 1.22 | 224.8 | 226.8 | 224.2 | 330 |
| 1734470820 | 221.5 | -4 | -1.77 | 223.5 | 225.8 | 221.5 | 107 |
| 1734384420 | 225.5 | -2.4 | -1.05 | 225 | 228.4 | 225 | 323 |
| 1734125220 | 227.9 | -0.9 | -0.39 | 227.2 | 227.9 | 227.2 | 3 |
| 1734038820 | 228.8 | 3.2 | 1.42 | 225.1 | 228.8 | 225.1 | 55 |
| 1733952420 | 225.6 | 0 | 0.00 | 225.6 | 225.6 | 225.6 | 0 |
| 1733866020 | 225.6 | -1.2 | -0.53 | 225.6 | 225.6 | 225.6 | 2 |
| 1733779620 | 226.8 | -4.5 | -1.95 | 231.5 | 232.7 | 226.4 | 99 |
| 1733520420 | 231.3 | -0.1 | -0.04 | 230 | 232.2 | 230 | 23 |
| 1733434020 | 231.4 | -0.6 | -0.26 | 229.4 | 232.1 | 229.4 | 29 |
| 1733347620 | 232 | 0.8 | 0.35 | 232 | 232 | 232 | 8 |
| 1733261220 | 231.2 | -2.3 | -0.99 | 234.8 | 234.8 | 231.2 | 6 |
| 1733174820 | 233.5 | -3.9 | -1.64 | 238.9 | 238.9 | 233 | 54 |
| 1732915620 | 237.4 | 1.2 | 0.51 | 233.6 | 237.4 | 233.6 | 3 |
| 1732829220 | 236.2 | 4.1 | 1.77 | 232.9 | 236.2 | 232.8 | 45 |
| 1732742820 | 232.1 | -2 | -0.85 | 238.4 | 239.4 | 232.1 | 87 |
| 1732656420 | 234.1 | -1.2 | -0.51 | 234.1 | 234.1 | 234.1 | 1 |
| 1732570020 | 235.3 | 0.2 | 0.09 | 238.9 | 238.9 | 235.3 | 144 |
| 1732310820 | 235.1 | 1.2 | 0.51 | 235 | 235.1 | 235 | 13 |
| 1732224420 | 233.9 | 2.8 | 1.21 | 229.8 | 233.9 | 229.6 | 61 |
| 1732138020 | 231.1 | 6.3 | 2.80 | 228 | 231.1 | 228 | 46 |
| 1732051620 | 224.8 | 1 | 0.45 | 225.9 | 225.9 | 224.8 | 33 |
| 1731965220 | 223.8 | -1.4 | -0.62 | 221.4 | 223.8 | 221.4 | 3 |
| 1731705960 | 225.2 | 1.4 | 0.63 | 223.3 | 225.2 | 223.3 | 7 |
| 1731619560 | 223.8 | -1.2 | -0.53 | 224.1 | 224.8 | 223.8 | 18 |
| 1731533160 | 225 | -0.5 | -0.22 | 225.5 | 225.5 | 225 | 76 |
| 1731446820 | 225.5 | -3.2 | -1.40 | 225.4 | 225.5 | 225 | 261 |
| 1731360420 | 228.7 | 4.5 | 2.01 | 224 | 228.7 | 224 | 50 |
| 1731101220 | 224.2 | 2 | 0.90 | 223.9 | 224.2 | 223.7 | 37 |
| 1731014760 | 222.2 | -1.1 | -0.49 | 226.5 | 226.6 | 222.2 | 53 |
| 1730928360 | 223.3 | 11.6 | 5.48 | 232.7 | 232.7 | 223.3 | 28 |
| 1730841960 | 211.7 | 0 | 0.00 | 211.7 | 211.7 | 211.7 | 0 |
| 1730755560 | 211.7 | -0.5 | -0.24 | 209.4 | 212.8 | 209.4 | 73 |
| 1730496360 | 212.2 | 1.3 | 0.62 | 213.1 | 213.1 | 211.5 | 10 |
| 1730409960 | 210.9 | 0.1 | 0.05 | 207.8 | 211.2 | 207.8 | 31 |
| 1730323560 | 210.8 | 0.7 | 0.33 | 211.9 | 211.9 | 209.6 | 15 |
| 1730237160 | 210.1 | -1.3 | -0.61 | 208.2 | 212.4 | 208.2 | 67 |
| 1730147220 | 211.4 | 0 | 0.00 | 211.4 | 211.4 | 211.4 | 0 |
| 1729888020 | 211.4 | 1 | 0.48 | 211.4 | 211.4 | 211.4 | 278 |
| 1729801560 | 210.4 | -1.2 | -0.57 | 210.4 | 210.4 | 210.4 | 1 |
| 1729715160 | 211.6 | 10.1 | 5.01 | 208.4 | 213.6 | 207.3 | 145 |
| 1729628760 | 201.5 | -1.7 | -0.84 | 203.2 | 204.2 | 201.5 | 76 |
| 1729542360 | 203.2 | 2 | 0.99 | 204.2 | 204.2 | 201.8 | 42 |
| 1729283160 | 201.2 | 0 | 0.00 | 201.2 | 201.2 | 201.2 | 0 |
| 1729196760 | 201.2 | 0 | 0.00 | 201.2 | 201.2 | 201.2 | 0 |
| 1729110360 | 201.2 | -2.4 | -1.18 | 201.2 | 201.2 | 201.2 | 1 |
| 1729023960 | 203.6 | 2.6 | 1.29 | 203.8 | 203.8 | 202.7 | 29 |
| 1728937620 | 201 | 1.3 | 0.65 | 200.9 | 201 | 200.9 | 40 |
| 1728678360 | 199.7 | 2.6 | 1.32 | 199.2 | 199.7 | 199.2 | 65 |
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
