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 | -8 | -3.36842105263 | 237.5 | 239.5 | 226.5 | 53517 | 233.16008117 | DE |
| 4 | -12 | -4.96894409938 | 241.5 | 259 | 225 | 105718 | 235.4310003 | DE |
| 12 | 29.5 | 14.75 | 200 | 259 | 200 | 227720 | 227.58514673 | DE |
| 26 | 17.5 | 8.25471698113 | 212 | 259 | 181 | 173819 | 215.80443506 | DE |
| 52 | -39 | -14.5251396648 | 268.5 | 280 | 181 | 179323 | 218.40928769 | DE |
| 156 | -230 | -50.0544069641 | 459.5 | 507 | 181 | 134774 | 299.44163875 | DE |
| 260 | -147 | -39.0438247012 | 376.5 | 540 | 181 | 139738 | 336.57938695 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 227 | -4 | -1.73 | 235.5 | 235.5 | 227 | 41076 |
| 1721665800 | 231 | -5 | -2.12 | 237.5 | 238 | 231 | 70529 |
| 1721406600 | 236 | 0.5 | 0.21 | 235 | 238 | 234.5 | 25136 |
| 1721320200 | 235.5 | -1 | -0.42 | 238.5 | 238.5 | 235.5 | 103006 |
| 1721233800 | 236.5 | -1 | -0.42 | 237.5 | 239.5 | 235 | 27836 |
| 1721147400 | 237.5 | -1 | -0.42 | 238 | 238 | 236 | 42339 |
| 1721061000 | 238.5 | 0 | 0.00 | 239 | 244 | 238.5 | 120129 |
| 1720801800 | 238.5 | 5 | 2.14 | 238.5 | 238.5 | 238.5 | 28842 |
| 1720715400 | 233.5 | 1.5 | 0.65 | 225 | 233.5 | 225 | 18085 |
| 1720629000 | 232 | 1 | 0.43 | 232 | 235 | 231 | 852394 |
| 1720542600 | 231 | 4 | 1.76 | 244.5 | 244.5 | 228.5 | 59174 |
| 1720456200 | 227 | -8 | -3.40 | 236.5 | 238 | 227 | 38266 |
| 1720197000 | 235 | -3.5 | -1.47 | 241.5 | 241.5 | 235 | 47949 |
| 1720110600 | 238.5 | -4.5 | -1.85 | 253 | 253 | 238.5 | 54133 |
| 1720024200 | 243 | 1.5 | 0.62 | 243.5 | 245.5 | 240.5 | 73936 |
| 1719937800 | 241.5 | -0.5 | -0.21 | 245.5 | 245.5 | 239.5 | 103030 |
| 1719851400 | 242 | -5.5 | -2.22 | 259 | 259 | 242 | 57800 |
| 1719592200 | 247.5 | 11.5 | 4.87 | 241.5 | 253 | 239.5 | 135769 |
| 1719505800 | 236 | -1.5 | -0.63 | 236 | 236 | 230 | 124116 |
| 1719419400 | 237.5 | -2.5 | -1.04 | 241.5 | 245.5 | 237.5 | 90812 |
| 1719333000 | 240 | 1 | 0.42 | 239 | 242.5 | 237 | 278443 |
| 1719246600 | 239 | 1 | 0.42 | 239 | 239 | 234.5 | 116670 |
| 1718987400 | 238 | 8.5 | 3.70 | 230 | 238 | 228.5 | 1896873 |
| 1718901000 | 229.5 | 1.5 | 0.66 | 226 | 238.5 | 225.5 | 121334 |
| 1718814600 | 228 | -2.5 | -1.08 | 226 | 234 | 226 | 118402 |
| 1718728200 | 230.5 | 8.5 | 3.83 | 221 | 235.5 | 221 | 411637 |
| 1718641800 | 222 | 4 | 1.83 | 224.5 | 224.5 | 220.5 | 85750 |
| 1718382600 | 218 | 0 | 0.00 | 224.5 | 224.5 | 216 | 38319 |
| 1718296200 | 218 | -1.5 | -0.68 | 211 | 224 | 211 | 1434465 |
| 1718209800 | 219.5 | 5 | 2.33 | 215 | 219.5 | 215 | 472949 |
| 1718123400 | 214.5 | -0.5 | -0.23 | 225 | 225 | 212.5 | 373352 |
| 1718037000 | 215 | 0 | 0.00 | 211 | 220 | 211 | 748138 |
| 1717777800 | 215 | 0 | 0.00 | 217.5 | 217.5 | 215 | 603085 |
| 1717691400 | 215 | 3.5 | 1.65 | 214.5 | 216 | 214 | 182976 |
| 1717605000 | 211.5 | -3 | -1.40 | 220 | 220 | 211.5 | 67404 |
| 1717518600 | 214.5 | -8 | -3.60 | 218 | 223.5 | 214.5 | 386924 |
| 1717432200 | 222.5 | -1.5 | -0.67 | 225 | 225 | 222.5 | 108625 |
| 1717173000 | 224 | 2 | 0.90 | 225 | 225 | 222.5 | 80552 |
| 1717086600 | 222 | 2 | 0.91 | 215 | 224 | 215 | 60701 |
| 1717000200 | 220 | -5 | -2.22 | 225.5 | 228 | 220 | 7756 |
| 1716913800 | 225 | 5 | 2.27 | 230 | 230 | 223 | 782784 |
| 1716568200 | 220 | -11 | -4.76 | 230 | 230 | 218 | 101002 |
| 1716481800 | 231 | -14 | -5.71 | 240 | 240 | 221.5 | 1618575 |
| 1716395400 | 245 | 3 | 1.24 | 250 | 250 | 239.5 | 163964 |
| 1716309000 | 242 | 4.5 | 1.89 | 237 | 250 | 229.5 | 57982 |
| 1716222600 | 237.5 | 3 | 1.28 | 225 | 237.5 | 225 | 39220 |
| 1715963400 | 234.5 | -0.5 | -0.21 | 234.5 | 234.5 | 234.5 | 59562 |
| 1715877000 | 235 | 0 | 0.00 | 230 | 235 | 230 | 23137 |
| 1715790600 | 235 | -3 | -1.26 | 235 | 244.5 | 231.5 | 182295 |
| 1715704200 | 238 | 7.5 | 3.25 | 238 | 238 | 238 | 19649 |
| 1715617800 | 230.5 | -1.5 | -0.65 | 233 | 239 | 230 | 151824 |
| 1715358600 | 232 | 7 | 3.11 | 226 | 232 | 226 | 49491 |
| 1715272200 | 225 | 4.5 | 2.04 | 225 | 225.5 | 225 | 49683 |
| 1715185800 | 220.5 | 2.5 | 1.15 | 213 | 224.5 | 205.5 | 65128 |
| 1715099400 | 218 | 6 | 2.83 | 211 | 218 | 210 | 65200 |
| 1714753800 | 212 | -2 | -0.93 | 209 | 212 | 209 | 18724 |
| 1714667400 | 214 | 5.5 | 2.64 | 205 | 214 | 205 | 44251 |
| 1714581000 | 208.5 | 4.5 | 2.21 | 200 | 208.5 | 200 | 6588 |
| 1714494600 | 204 | -4 | -1.92 | 200 | 207.5 | 200 | 529372 |
| 1714408200 | 208 | -1.5 | -0.72 | 210 | 210 | 208 | 17376 |
| 1714149000 | 209.5 | 4 | 1.95 | 210 | 211 | 206.5 | 20691 |
| 1714062600 | 205.5 | 3 | 1.48 | 204.5 | 206 | 201.5 | 42712 |
| 1713976200 | 202.5 | 0 | 0.00 | 202.5 | 202.5 | 200 | 31044 |
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
