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 | -3.2 | -1.61616161616 | 198 | 201 | 189 | 1079890 | 197.54525502 | DE |
| 4 | -22.2 | -10.2304147465 | 217 | 219 | 189 | 1268527 | 205.76674111 | DE |
| 12 | 6 | 3.17796610169 | 188.8 | 220 | 176.2 | 1281456 | 195.90001449 | DE |
| 26 | 52.8 | 37.1830985915 | 142 | 220 | 141.8 | 1444304 | 181.92036114 | DE |
| 52 | 98.1 | 101.447776629 | 96.7 | 220 | 93.4 | 1598316 | 145.17128808 | DE |
| 156 | 63.8 | 48.7022900763 | 131 | 220 | 60.15 | 1660832 | 108.94616999 | DE |
| 260 | -48.8 | -20.0328407225 | 243.6 | 282.2 | 60.15 | 1945517 | 126.19116101 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 194.8 | -3 | -1.52 | 198 | 198.6 | 194.6 | 537426 |
| 1732037400 | 197.8 | 0 | 0.00 | 197 | 198.8 | 196 | 628145 |
| 1731951000 | 197.8 | 1.6 | 0.82 | 196 | 198.2 | 194.2 | 870270 |
| 1731691800 | 196.2 | -2.8 | -1.41 | 198.6 | 201 | 195.2 | 1356977 |
| 1731605400 | 199 | -1 | -0.50 | 198 | 200 | 198 | 2006632 |
| 1731519000 | 200 | -2 | -0.99 | 204 | 204 | 199 | 1719136 |
| 1731432600 | 202 | -1.5 | -0.74 | 202.5 | 203 | 198.8 | 1472888 |
| 1731346200 | 203.5 | -1.5 | -0.73 | 209 | 209 | 203.5 | 1222921 |
| 1731087000 | 205 | -5 | -2.38 | 209.5 | 210 | 204.5 | 1158105 |
| 1731000600 | 210 | 2 | 0.96 | 209 | 211.5 | 207.5 | 1288193 |
| 1730914200 | 208 | -1.5 | -0.72 | 212 | 212.5 | 206 | 1307940 |
| 1730827800 | 209.5 | 1 | 0.48 | 206.5 | 212 | 206.5 | 1557315 |
| 1730741400 | 208.5 | 4.5 | 2.21 | 204 | 208.5 | 204 | 1892762 |
| 1730482200 | 204 | -4 | -1.92 | 208.5 | 209 | 204 | 1732921 |
| 1730395800 | 208 | -5 | -2.35 | 214.5 | 214.5 | 207 | 1257301 |
| 1730309400 | 213 | -0.5 | -0.23 | 210 | 214.5 | 210 | 2497134 |
| 1730223000 | 213.5 | -2 | -0.93 | 211 | 215 | 210 | 572188 |
| 1730136600 | 215.5 | 0 | 0.00 | 214.5 | 216 | 213 | 806437 |
| 1729873800 | 215.5 | 0.5 | 0.23 | 219 | 219 | 213 | 699624 |
| 1729787400 | 215 | 1.5 | 0.70 | 217 | 217 | 214 | 786222 |
| 1729701000 | 213.5 | -1.5 | -0.70 | 213.5 | 216.5 | 212 | 535658 |
| 1729614600 | 215 | -1.5 | -0.69 | 213 | 216 | 212.5 | 725586 |
| 1729528200 | 216.5 | -0.5 | -0.23 | 218.5 | 218.5 | 215.5 | 541458 |
| 1729269000 | 217 | 3 | 1.40 | 215 | 219 | 214 | 3215161 |
| 1729182600 | 214 | -3 | -1.38 | 215.5 | 218 | 213.5 | 1063700 |
| 1729096200 | 217 | -0.5 | -0.23 | 220 | 220 | 215.5 | 1074306 |
| 1729009800 | 217.5 | 8 | 3.82 | 211 | 218 | 210.5 | 1110244 |
| 1728923400 | 209.5 | -2.5 | -1.18 | 215 | 215 | 207.5 | 900482 |
| 1728664200 | 212 | 4.5 | 2.17 | 206.5 | 213 | 206.5 | 1253738 |
| 1728577800 | 207.5 | 9.9 | 5.01 | 196.8 | 207.5 | 196.8 | 1899738 |
| 1728491400 | 197.6 | 1.6 | 0.82 | 196.6 | 199.8 | 195.4 | 3078881 |
| 1728405000 | 196 | 15.8 | 8.77 | 185 | 197 | 179.2 | 4293293 |
| 1728318600 | 180.2 | -1.4 | -0.77 | 183.6 | 183.6 | 179.8 | 563726 |
| 1728059400 | 181.6 | 2.4 | 1.34 | 178.2 | 183 | 178.2 | 894918 |
| 1727973000 | 179.2 | 1 | 0.56 | 180 | 180 | 177.2 | 839346 |
| 1727886600 | 178.2 | -1.6 | -0.89 | 182.8 | 182.8 | 176.8 | 886412 |
| 1727800200 | 179.8 | -4.2 | -2.28 | 182.4 | 185.4 | 179.8 | 981827 |
| 1727713800 | 184 | 0.2 | 0.11 | 182 | 185 | 181 | 727803 |
| 1727454600 | 183.8 | 3.4 | 1.88 | 179.6 | 184.2 | 179.6 | 956462 |
| 1727368200 | 180.4 | 1 | 0.56 | 184 | 184 | 180 | 698783 |
| 1727281800 | 179.4 | 0.6 | 0.34 | 179.6 | 181 | 177.8 | 519687 |
| 1727195400 | 178.8 | -0.8 | -0.45 | 181 | 181 | 178 | 553209 |
| 1727109000 | 179.6 | 3 | 1.70 | 177 | 181.4 | 176.2 | 925020 |
| 1726849800 | 176.6 | -7.4 | -4.02 | 183 | 185.4 | 176.6 | 3268934 |
| 1726763400 | 184 | 1.4 | 0.77 | 183 | 184.4 | 183 | 989640 |
| 1726677000 | 182.6 | -0.8 | -0.44 | 182 | 184.4 | 182 | 866641 |
| 1726590600 | 183.4 | -0.2 | -0.11 | 187 | 187 | 183 | 1377379 |
| 1726504200 | 183.6 | -1.6 | -0.86 | 188 | 188 | 182.2 | 541989 |
| 1726245000 | 185.2 | 3.6 | 1.98 | 181 | 186 | 180 | 1726204 |
| 1726158600 | 181.6 | 4.2 | 2.37 | 180 | 182.8 | 178 | 2331170 |
| 1726072200 | 177.4 | -1.8 | -1.00 | 179.8 | 180.6 | 176.6 | 1089766 |
| 1725985800 | 179.2 | -0.4 | -0.22 | 179.4 | 182 | 178.6 | 1485807 |
| 1725899400 | 179.6 | 1.8 | 1.01 | 179 | 182.2 | 177.8 | 2187658 |
| 1725640200 | 177.8 | -6.4 | -3.47 | 184.2 | 184.2 | 177.4 | 985090 |
| 1725553800 | 184.2 | -0.6 | -0.32 | 186.8 | 186.8 | 184 | 787197 |
| 1725467400 | 184.8 | 2.4 | 1.32 | 178.8 | 184.8 | 178.8 | 1474500 |
| 1725381000 | 182.4 | -5.2 | -2.77 | 184 | 187.8 | 182.4 | 963466 |
| 1725294600 | 187.6 | 0.8 | 0.43 | 187 | 187.6 | 185.4 | 579994 |
| 1725035400 | 186.8 | 3.2 | 1.74 | 185.4 | 187 | 184.8 | 2154175 |
| 1724949000 | 183.6 | -2.8 | -1.50 | 188.8 | 188.8 | 182.8 | 1050437 |
| 1724862600 | 186.4 | 2.2 | 1.19 | 187.2 | 187.2 | 184 | 605475 |
| 1724776200 | 184.2 | 3.4 | 1.88 | 181.8 | 184.2 | 180.2 | 945594 |
| 1724430600 | 180.8 | 0.6 | 0.33 | 177 | 181.4 | 177 | 715377 |
| 1724344200 | 180.2 | 1.6 | 0.90 | 180 | 181.6 | 178.6 | 699893 |
| 1724257800 | 178.6 | 0.2 | 0.11 | 180 | 180.8 | 177.6 | 609896 |
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
