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 | -0.5 | -0.263157894737 | 190 | 196.5 | 188 | 84952 | 190.78349009 | DE |
| 4 | -13.5 | -6.65024630542 | 203 | 207 | 188 | 139167 | 198.38180288 | DE |
| 12 | -4 | -2.06718346253 | 193.5 | 229 | 188 | 117694 | 205.80233686 | DE |
| 26 | 0.5 | 0.26455026455 | 189 | 229 | 175 | 132363 | 195.68657976 | DE |
| 52 | -28.5 | -13.0733944954 | 218 | 243 | 175 | 120211 | 202.55287086 | DE |
| 156 | -283.5 | -59.9365750529 | 473 | 479.5 | 175 | 147572 | 287.57790532 | DE |
| 260 | -205.5 | -52.0253164557 | 395 | 658 | 175 | 225455 | 384.80858786 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 189.5 | -5 | -2.57 | 192.5 | 193 | 189.5 | 127754 |
| 1720801800 | 194.5 | 0.75 | 0.39 | 194 | 196.5 | 194 | 91564 |
| 1720715400 | 193.75 | 3.5 | 1.84 | 192 | 194 | 191.5 | 45802 |
| 1720629000 | 190.25 | 1.25 | 0.66 | 189 | 190.5 | 189 | 29115 |
| 1720542600 | 189 | 0 | 0.00 | 190 | 190.5 | 188.5 | 89982 |
| 1720456200 | 189 | -3.5 | -1.82 | 190 | 191 | 188 | 168297 |
| 1720197000 | 192.5 | 0 | 0.00 | 191.5 | 192.5 | 190.5 | 136149 |
| 1720110600 | 192.5 | -2.5 | -1.28 | 195.5 | 195.5 | 192.5 | 55583 |
| 1720024200 | 195 | 1.5 | 0.78 | 195 | 196 | 192 | 195079 |
| 1719937800 | 193.5 | -4.5 | -2.27 | 194 | 195.5 | 192.5 | 110369 |
| 1719851400 | 198 | 0 | 0.00 | 197 | 198 | 195 | 139817 |
| 1719592200 | 198 | 2 | 1.02 | 198.5 | 200 | 195 | 130635 |
| 1719505800 | 196 | -3.5 | -1.75 | 198 | 198 | 196 | 127419 |
| 1719419400 | 199.5 | 0 | 0.00 | 201 | 202 | 199 | 311724 |
| 1719333000 | 199.5 | -4.5 | -2.21 | 197.5 | 201 | 197.5 | 100336 |
| 1719246600 | 204 | 4 | 2.00 | 200 | 205 | 200 | 89326 |
| 1718987400 | 200 | -3 | -1.48 | 201 | 201 | 200 | 24348 |
| 1718901000 | 203 | -1 | -0.49 | 204 | 204 | 200 | 90242 |
| 1718814600 | 204 | 1 | 0.49 | 204 | 206 | 203 | 249434 |
| 1718728200 | 203 | -2 | -0.98 | 206 | 206 | 201 | 409091 |
| 1718641800 | 205 | 1 | 0.49 | 203 | 207 | 203 | 189032 |
| 1718382600 | 204 | 2 | 0.99 | 202 | 206 | 202 | 67973 |
| 1718296200 | 202 | 2 | 1.00 | 204 | 204 | 198.5 | 166718 |
| 1718209800 | 200 | -2 | -0.99 | 202 | 202 | 200 | 41043 |
| 1718123400 | 202 | -2 | -0.98 | 201 | 207 | 200 | 92321 |
| 1718037000 | 204 | -4 | -1.92 | 205 | 205 | 200 | 137849 |
| 1717777800 | 208 | -2 | -0.95 | 208 | 208 | 206 | 16742 |
| 1717691400 | 210 | 4.5 | 2.19 | 206 | 211 | 204 | 190941 |
| 1717605000 | 205.5 | -2.5 | -1.20 | 209 | 209 | 205.5 | 121834 |
| 1717518600 | 208 | 1 | 0.48 | 206 | 210 | 206 | 131400 |
| 1717432200 | 207 | -3 | -1.43 | 212 | 212 | 207 | 62441 |
| 1717173000 | 210 | 2 | 0.96 | 207 | 210 | 205 | 34330 |
| 1717086600 | 208 | -3 | -1.42 | 209 | 209 | 208 | 43105 |
| 1717000200 | 211 | -5 | -2.31 | 210 | 216 | 208 | 144189 |
| 1716913800 | 216 | -1 | -0.46 | 221 | 222 | 214 | 74666 |
| 1716568200 | 217 | -1 | -0.46 | 219 | 219 | 216 | 71836 |
| 1716481800 | 218 | -2 | -0.91 | 220 | 222 | 216 | 108103 |
| 1716395400 | 220 | -4 | -1.79 | 224 | 224 | 219 | 154751 |
| 1716309000 | 224 | -4 | -1.75 | 222 | 225 | 222 | 130637 |
| 1716222600 | 228 | 3 | 1.33 | 226 | 228 | 224 | 67338 |
| 1715963400 | 225 | -1 | -0.44 | 221 | 228 | 221 | 64659 |
| 1715877000 | 226 | 2 | 0.89 | 229 | 229 | 226 | 80810 |
| 1715790600 | 224 | 0 | 0.00 | 223 | 224 | 223 | 52273 |
| 1715704200 | 224 | -1 | -0.44 | 223 | 225 | 220 | 124735 |
| 1715617800 | 225 | 5 | 2.27 | 223 | 225 | 223 | 121835 |
| 1715358600 | 220 | 3 | 1.38 | 220 | 222 | 220 | 211965 |
| 1715272200 | 217 | 3 | 1.40 | 218 | 220 | 217 | 119335 |
| 1715185800 | 214 | 0 | 0.00 | 213 | 215 | 213 | 86276 |
| 1715099400 | 214 | 1 | 0.47 | 213 | 214 | 213 | 77489 |
| 1714753800 | 213 | 1 | 0.47 | 208 | 215 | 208 | 135014 |
| 1714667400 | 212 | 7 | 3.41 | 206 | 212 | 206 | 142302 |
| 1714581000 | 205 | 1 | 0.49 | 205 | 205 | 205 | 55548 |
| 1714494600 | 204 | -1 | -0.49 | 201 | 206 | 201 | 145688 |
| 1714408200 | 205 | 2 | 0.99 | 204 | 205 | 203 | 200819 |
| 1714149000 | 203 | 3.5 | 1.75 | 202 | 204 | 202 | 126806 |
| 1714062600 | 199.5 | 0 | 0.00 | 201 | 201 | 199.5 | 111907 |
| 1713976200 | 199.5 | 3.5 | 1.79 | 198.5 | 200 | 198.5 | 42076 |
| 1713889800 | 196 | 4 | 2.08 | 194.5 | 196 | 193.5 | 223973 |
| 1713803400 | 192 | 1.5 | 0.79 | 193.5 | 193.5 | 190.5 | 61208 |
| 1713544200 | 190.5 | -3 | -1.55 | 191 | 192 | 190.5 | 182381 |
| 1713457800 | 193.5 | 1 | 0.52 | 192 | 194 | 191.5 | 61990 |
| 1713371400 | 192.5 | -2.5 | -1.28 | 194 | 194 | 191.5 | 52810 |
| 1713285000 | 195 | -1 | -0.51 | 193.5 | 195 | 192 | 48757 |
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
