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 | 2.25225225225 | 222 | 232 | 222 | 131350 | 226.90564166 | DE |
| 4 | -5 | -2.15517241379 | 232 | 233 | 217 | 200498 | 227.06426382 | DE |
| 12 | -20 | -8.0971659919 | 247 | 260 | 217 | 141063 | 235.91995237 | DE |
| 26 | -23 | -9.2 | 250 | 275 | 217 | 127700 | 249.25864595 | DE |
| 52 | -23 | -9.2 | 250 | 275 | 217 | 125892 | 246.96525588 | DE |
| 156 | -6 | -2.57510729614 | 233 | 275 | 178 | 109664 | 227.96711528 | DE |
| 260 | -11 | -4.6218487395 | 238 | 275 | 136.5 | 115842 | 215.61430857 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 227 | 1 | 0.44 | 223 | 232 | 223 | 153931 |
| 1735320600 | 226 | -3 | -1.31 | 229 | 230 | 225 | 172474 |
| 1735061400 | 229 | 7 | 3.15 | 222 | 229 | 222 | 67646 |
| 1734975000 | 222 | 5 | 2.30 | 222 | 222 | 222 | 88795 |
| 1734715800 | 217 | -3 | -1.36 | 221 | 221 | 217 | 306507 |
| 1734629400 | 220 | -3 | -1.35 | 222 | 222 | 220 | 182027 |
| 1734543000 | 223 | -2 | -0.89 | 224 | 224 | 223 | 51230 |
| 1734456600 | 225 | -2.5 | -1.10 | 226 | 226 | 217 | 234934 |
| 1734370200 | 227.5 | -2.5 | -1.09 | 226 | 227.5 | 226 | 100480 |
| 1734111000 | 230 | 2 | 0.88 | 224 | 230 | 224 | 38758 |
| 1734024600 | 228 | -0.5 | -0.22 | 225 | 228 | 224 | 167391 |
| 1733938200 | 228.5 | -3.5 | -1.51 | 229 | 230 | 228 | 69936 |
| 1733851800 | 232 | 2 | 0.87 | 225 | 232 | 225 | 111882 |
| 1733765400 | 230 | 4 | 1.77 | 227 | 230 | 227 | 165967 |
| 1733506200 | 226 | 1 | 0.44 | 228 | 228 | 225 | 171544 |
| 1733419800 | 225 | -6 | -2.60 | 231 | 231 | 224 | 316709 |
| 1733333400 | 231 | -1 | -0.43 | 232 | 233 | 231 | 1007808 |
| 1733247000 | 232 | 0.5 | 0.22 | 232 | 232 | 232 | 200948 |
| 1733160600 | 231.5 | 1.5 | 0.65 | 231 | 233 | 231 | 450778 |
| 1732901400 | 230 | -1 | -0.43 | 228 | 233 | 228 | 36604 |
| 1732815000 | 231 | 0 | 0.00 | 232 | 233 | 231 | 74022 |
| 1732728600 | 231 | -2 | -0.86 | 231 | 231 | 230 | 126058 |
| 1732642200 | 233 | 2 | 0.87 | 232 | 233 | 232 | 27592 |
| 1732555800 | 231 | -1.5 | -0.65 | 233 | 233 | 231 | 103893 |
| 1732296600 | 232.5 | 2.5 | 1.09 | 229 | 233 | 229 | 64464 |
| 1732210200 | 230 | -1.5 | -0.65 | 232 | 232 | 230 | 75542 |
| 1732123800 | 231.5 | -2.5 | -1.07 | 233 | 234 | 230 | 102252 |
| 1732037400 | 234 | 1 | 0.43 | 234 | 234 | 234 | 27385 |
| 1731951000 | 233 | 0 | 0.00 | 234 | 236 | 233 | 64470 |
| 1731691800 | 233 | -3 | -1.27 | 236 | 236 | 232 | 67888 |
| 1731605400 | 236 | 3.5 | 1.51 | 237 | 237 | 233 | 43829 |
| 1731519000 | 232.5 | -0.5 | -0.21 | 235 | 236 | 232 | 103017 |
| 1731432600 | 233 | -5 | -2.10 | 239 | 239 | 233 | 76644 |
| 1731346200 | 238 | 0 | 0.00 | 240 | 243 | 237 | 34588 |
| 1731087000 | 238 | -5 | -2.06 | 241 | 241 | 238 | 65484 |
| 1731000600 | 243 | 1 | 0.41 | 240 | 245 | 239 | 79951 |
| 1730914200 | 242 | 4 | 1.68 | 242 | 242 | 240 | 47350 |
| 1730827800 | 238 | 0.5 | 0.21 | 238 | 238 | 238 | 36424 |
| 1730741400 | 237.5 | -3.5 | -1.45 | 246 | 246 | 237 | 36861 |
| 1730482200 | 241 | 3 | 1.26 | 238 | 241 | 237 | 51803 |
| 1730395800 | 238 | -9 | -3.64 | 242 | 242 | 238 | 143374 |
| 1730309400 | 247 | 3 | 1.23 | 245 | 249 | 243 | 195657 |
| 1730223000 | 244 | -5 | -2.01 | 250 | 250 | 244 | 504185 |
| 1730136600 | 249 | -4.5 | -1.78 | 249 | 251 | 249 | 69576 |
| 1729873800 | 253.5 | -0.5 | -0.20 | 253 | 257 | 252 | 49911 |
| 1729787400 | 254 | 1 | 0.40 | 251 | 254 | 251 | 112951 |
| 1729701000 | 253 | 2 | 0.80 | 253 | 253 | 253 | 148042 |
| 1729614600 | 251 | -3 | -1.18 | 251 | 254 | 250 | 132707 |
| 1729528200 | 254 | -6 | -2.31 | 257 | 257 | 254 | 92169 |
| 1729269000 | 260 | 4 | 1.56 | 255 | 260 | 255 | 429023 |
| 1729182600 | 256 | 4 | 1.59 | 251 | 256 | 251 | 57671 |
| 1729096200 | 252 | 7 | 2.86 | 245 | 253 | 245 | 197291 |
| 1729009800 | 245 | 2.5 | 1.03 | 245 | 247 | 245 | 87807 |
| 1728923400 | 242.5 | -1.5 | -0.61 | 245 | 245 | 241 | 23730 |
| 1728664200 | 244 | 3 | 1.24 | 243 | 249 | 242 | 78090 |
| 1728577800 | 241 | -3 | -1.23 | 249 | 249 | 241 | 200205 |
| 1728491400 | 244 | -2 | -0.81 | 247 | 247 | 244 | 258600 |
| 1728405000 | 246 | -1 | -0.40 | 247 | 247 | 244 | 71370 |
| 1728318600 | 247 | 0 | 0.00 | 248 | 248 | 246 | 41592 |
| 1728059400 | 247 | 0.5 | 0.20 | 246 | 248 | 245 | 97087 |
| 1727973000 | 246.5 | 0.5 | 0.20 | 246 | 247 | 245 | 44417 |
| 1727886600 | 246 | -3.5 | -1.40 | 251 | 251 | 246 | 175729 |
| 1727800200 | 249.5 | -0.5 | -0.20 | 252 | 252 | 249.5 | 32958 |
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
