We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 0.934579439252 | 214 | 226 | 214 | 587214 | 216.8626906 | DE |
| 4 | -8.5 | -3.78619153675 | 224.5 | 229.5 | 213 | 442817 | 217.32094136 | DE |
| 12 | 9 | 4.34782608696 | 207 | 243 | 204.5 | 1070151 | 227.73257599 | DE |
| 26 | 14 | 6.93069306931 | 202 | 243 | 168.5 | 1022866 | 206.96291543 | DE |
| 52 | 43.09999926 | 24.9277033404 | 172.90000074 | 243 | 132 | 704643 | 194.57355715 | DE |
| 156 | -15.00000098 | -6.4935068902 | 231.00000098 | 243 | 128.10000055 | 266610 | 193.01173311 | DE |
| 260 | 104.69999953 | 94.070080043 | 111.30000047 | 243 | 111.30000047 | 181035 | 191.33278161 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 216 | 0.5 | 0.23 | 215.5 | 216 | 215.5 | 284315 |
| 1720801800 | 215.5 | -10.5 | -4.65 | 214.5 | 215.5 | 214.5 | 301286 |
| 1720715400 | 226 | 10 | 4.63 | 215 | 226 | 214.5 | 189695 |
| 1720629000 | 216 | -0.5 | -0.23 | 216.5 | 216.5 | 214 | 587548 |
| 1720542600 | 216.5 | 3.5 | 1.64 | 214 | 216.5 | 214 | 1573226 |
| 1720456200 | 213 | -3 | -1.39 | 215 | 215 | 213 | 544772 |
| 1720197000 | 216 | 0 | 0.00 | 217 | 217 | 215 | 206378 |
| 1720110600 | 216 | -1 | -0.46 | 217 | 217 | 216 | 296295 |
| 1720024200 | 217 | 1 | 0.46 | 216 | 217 | 216 | 898966 |
| 1719937800 | 216 | 1 | 0.47 | 217.5 | 217.5 | 216 | 762333 |
| 1719851400 | 215 | -3 | -1.38 | 219 | 219 | 215 | 1343730 |
| 1719592200 | 218 | -1 | -0.46 | 219 | 219 | 218 | 295737 |
| 1719505800 | 219 | -2.5 | -1.13 | 221.5 | 223 | 219 | 210007 |
| 1719419400 | 221.5 | -0.5 | -0.23 | 222 | 222 | 221.5 | 284043 |
| 1719333000 | 222 | -5 | -2.20 | 227 | 227 | 222 | 170650 |
| 1719246600 | 227 | 2 | 0.89 | 228 | 229.5 | 227 | 133881 |
| 1718987400 | 225 | 2 | 0.90 | 223 | 229 | 223 | 275110 |
| 1718901000 | 223 | 0 | 0.00 | 223 | 223 | 223 | 238940 |
| 1718814600 | 223 | 0 | 0.00 | 223 | 223 | 223 | 176603 |
| 1718728200 | 223 | 15 | 7.21 | 224.5 | 224.5 | 214.5 | 82821 |
| 1718641800 | 208 | -19 | -8.37 | 226.5 | 226.5 | 208 | 229139 |
| 1718382600 | 227 | -2 | -0.87 | 229 | 229 | 224.5 | 1761314 |
| 1718296200 | 229 | 1.5 | 0.66 | 227.5 | 229 | 227.5 | 731035 |
| 1718209800 | 227.5 | 4 | 1.79 | 223.5 | 227.5 | 223.5 | 221158 |
| 1718123400 | 223.5 | 0.5 | 0.22 | 223 | 223.5 | 222.5 | 136797 |
| 1718037000 | 223 | -0.5 | -0.22 | 223.5 | 223.5 | 223 | 1362914 |
| 1717777800 | 223.5 | 0 | 0.00 | 223.5 | 223.5 | 223.5 | 126576 |
| 1717691400 | 223.5 | 1.5 | 0.68 | 223.5 | 223.5 | 223.5 | 111613 |
| 1717605000 | 222 | 3 | 1.37 | 223.5 | 226 | 222 | 378205 |
| 1717518600 | 219 | -4 | -1.79 | 223 | 223 | 219 | 2250350 |
| 1717432200 | 223 | 3 | 1.36 | 222.5 | 223.5 | 222.5 | 204498 |
| 1717173000 | 220 | -2 | -0.90 | 224 | 224 | 220 | 158162 |
| 1717086600 | 222 | -6 | -2.63 | 224 | 224 | 222 | 330301 |
| 1717000200 | 228 | 0 | 0.00 | 228 | 228 | 224 | 1548148 |
| 1716913800 | 228 | 0 | 0.00 | 228 | 229 | 227 | 281358 |
| 1716568200 | 228 | 0 | 0.00 | 228 | 228 | 228 | 140680 |
| 1716481800 | 228 | 1 | 0.44 | 227 | 229 | 227 | 427989 |
| 1716395400 | 227 | 1 | 0.44 | 226.5 | 227 | 226 | 201497 |
| 1716309000 | 226 | -2 | -0.88 | 228.5 | 228.5 | 226 | 543895 |
| 1716222600 | 228 | -4.5 | -1.94 | 233 | 233 | 227.5 | 4809682 |
| 1715963400 | 232.5 | -4.5 | -1.90 | 238.5 | 238.5 | 232.5 | 7978792 |
| 1715877000 | 237 | -1 | -0.42 | 238 | 238.5 | 237 | 7110591 |
| 1715790600 | 238 | 5.5 | 2.37 | 233.5 | 238 | 233.5 | 678146 |
| 1715704200 | 232.5 | -4.5 | -1.90 | 237.5 | 237.5 | 232.5 | 2100218 |
| 1715617800 | 237 | -6 | -2.47 | 243 | 243 | 237 | 917047 |
| 1715358600 | 243 | 5 | 2.10 | 236.5 | 243 | 236.5 | 6452869 |
| 1715272200 | 238 | 5 | 2.15 | 232.5 | 238 | 232.5 | 822013 |
| 1715185800 | 233 | 2 | 0.87 | 230 | 233 | 230 | 375946 |
| 1715099400 | 231 | 7 | 3.13 | 222 | 231 | 222 | 1857286 |
| 1714753800 | 224 | 1 | 0.45 | 220 | 224 | 220 | 370511 |
| 1714667400 | 223 | 10 | 4.69 | 214 | 223 | 214 | 3082486 |
| 1714581000 | 213 | 1 | 0.47 | 212 | 214 | 212 | 819650 |
| 1714494600 | 212 | 0 | 0.00 | 211.5 | 212 | 211.5 | 558945 |
| 1714408200 | 212 | 4 | 1.92 | 207.5 | 212 | 207.5 | 1101131 |
| 1714149000 | 208 | 1 | 0.48 | 207 | 208 | 204.5 | 1421143 |
| 1714062600 | 207 | -0.5 | -0.24 | 208.5 | 208.5 | 207 | 462112 |
| 1713976200 | 207.5 | -2 | -0.95 | 209.5 | 209.5 | 207 | 722645 |
| 1713889800 | 209.5 | 1.5 | 0.72 | 207 | 209.5 | 207 | 425571 |
| 1713803400 | 208 | 8 | 4.00 | 201.5 | 208 | 201.5 | 294920 |
| 1713544200 | 200 | -1.5 | -0.74 | 200.5 | 201.5 | 200 | 416257 |
| 1713457800 | 201.5 | 1.5 | 0.75 | 201.5 | 201.5 | 201.5 | 2080966 |
| 1713371400 | 200 | 5 | 2.56 | 193.5 | 201 | 193.5 | 1004996 |
| 1713285000 | 195 | 2 | 1.04 | 192.5 | 195 | 192.5 | 215316 |
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
