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 | -0.8 | -0.394866732478 | 202.6 | 205.7 | 195.5 | 93 | 201.06198704 | DE |
| 4 | -30.6 | -13.1669535284 | 232.4 | 233.7 | 195.5 | 80 | 208.53790376 | DE |
| 12 | -37.1 | -15.5295102553 | 238.9 | 239.4 | 195.5 | 73 | 217.74609164 | DE |
| 26 | 25.15 | 14.2371921879 | 176.65 | 239.4 | 176.65 | 57 | 213.21120802 | DE |
| 52 | 46.60001 | 30.0257815738 | 155.19999 | 239.4 | 155.19999 | 42 | 201.46293487 | DE |
| 156 | 63.85001 | 46.2848964324 | 137.94999 | 239.4 | 135 | 39 | 186.81541437 | DE |
| 260 | 63.85001 | 46.2848964324 | 137.94999 | 239.4 | 135 | 39 | 186.81541437 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 203.2 | -0.5 | -0.25 | 204.2 | 204.3 | 201.6 | 54 |
| 1739568420 | 203.7 | 1.4 | 0.69 | 200.4 | 203.7 | 199.5 | 240 |
| 1739482020 | 202.3 | 6.6 | 3.37 | 197.85 | 202.3 | 195.5 | 31 |
| 1739395620 | 195.7 | -5.4 | -2.69 | 198.9 | 199 | 195.7 | 148 |
| 1739309220 | 201.1 | -2.8 | -1.37 | 201.1 | 201.1 | 201.1 | 1 |
| 1739222820 | 203.9 | 1.2 | 0.59 | 202.6 | 205.7 | 201.4 | 43 |
| 1738963620 | 202.7 | 0.6 | 0.30 | 205.7 | 205.7 | 202.7 | 8 |
| 1738877220 | 202.1 | 0.9 | 0.45 | 201.9 | 202.1 | 201.9 | 22 |
| 1738790820 | 201.2 | -1.9 | -0.94 | 201.2 | 201.2 | 201.2 | 2 |
| 1738704420 | 203.1 | -1.6 | -0.78 | 203.4 | 206.4 | 202.5 | 73 |
| 1738618020 | 204.7 | -2.4 | -1.16 | 204 | 206.6 | 203.4 | 245 |
| 1738358820 | 207.1 | 1.3 | 0.63 | 207 | 207.1 | 206.2 | 83 |
| 1738272420 | 205.8 | -3.2 | -1.53 | 205.7 | 209.3 | 205.7 | 166 |
| 1738186020 | 209 | -18.9 | -8.29 | 216.7 | 220.4 | 204.6 | 220 |
| 1738099620 | 227.9 | -1.2 | -0.52 | 231.7 | 231.7 | 227.9 | 24 |
| 1738013220 | 229.1 | 0.4 | 0.17 | 229.1 | 229.1 | 229.1 | 1 |
| 1737754020 | 228.7 | -0.9 | -0.39 | 226.4 | 228.7 | 226.4 | 12 |
| 1737667620 | 229.6 | -3.1 | -1.33 | 232.3 | 232.3 | 229.6 | 12 |
| 1737581220 | 232.7 | 0 | 0.00 | 232.7 | 232.7 | 232.7 | 0 |
| 1737494820 | 232.7 | 0.3 | 0.13 | 233.7 | 233.7 | 232.7 | 185 |
| 1737408420 | 232.4 | 4.1 | 1.80 | 232.4 | 232.4 | 232.4 | 1 |
| 1737149220 | 228.3 | 0 | 0.00 | 228.3 | 228.3 | 228.3 | 0 |
| 1737062820 | 228.3 | 1.1 | 0.48 | 228.3 | 228.3 | 228.3 | 20 |
| 1736976420 | 227.2 | 0.1 | 0.04 | 227.6 | 230 | 226.9 | 11 |
| 1736890020 | 227.1 | 5.5 | 2.48 | 223.4 | 227.1 | 223.4 | 97 |
| 1736803620 | 221.6 | -1.9 | -0.85 | 224.3 | 224.4 | 220.9 | 29 |
| 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 |
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
