We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 1.81818181818 | 220 | 227 | 220 | 38956 | 224.67079094 | DE |
| 4 | -2 | -0.884955752212 | 226 | 228 | 210 | 50692 | 219.85093438 | DE |
| 12 | 10 | 4.67289719626 | 214 | 238 | 210 | 61600 | 224.69557947 | DE |
| 26 | 24.09999702 | 12.0560263435 | 199.90000298 | 238 | 186.00000277 | 44632 | 217.83821827 | DE |
| 52 | 29.99999711 | 15.4639158057 | 194.00000289 | 238 | 170.00000253 | 25177 | 214.68299113 | DE |
| 156 | -55.00000416 | -19.7132628459 | 279.00000416 | 299.00000446 | 170.00000253 | 14185 | 225.21236525 | DE |
| 260 | 27.59999707 | 14.0529514553 | 196.40000293 | 330.00000492 | 105.20000157 | 14043 | 226.4610467 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 225 | 0 | 0.00 | 221 | 225 | 220 | 45591 |
| 1721925000 | 225 | 1 | 0.45 | 224 | 225 | 224 | 5934 |
| 1721838600 | 224 | -3 | -1.32 | 225 | 225 | 220 | 99512 |
| 1721752200 | 227 | 2 | 0.89 | 227 | 227 | 227 | 17694 |
| 1721665800 | 225 | 0 | 0.00 | 220 | 225 | 220 | 26051 |
| 1721406600 | 225 | 0 | 0.00 | 228 | 228 | 218 | 55399 |
| 1721320200 | 225 | 4.5 | 2.04 | 219 | 225 | 219 | 17349 |
| 1721233800 | 220.5 | 0.5 | 0.23 | 218 | 224 | 218 | 9441 |
| 1721147400 | 220 | -3 | -1.35 | 224 | 224 | 220 | 28781 |
| 1721061000 | 223 | 2 | 0.90 | 222 | 223 | 219 | 42913 |
| 1720801800 | 221 | 2 | 0.91 | 220 | 221 | 220 | 109992 |
| 1720715400 | 219 | 1 | 0.46 | 219 | 219 | 218 | 13123 |
| 1720629000 | 218 | 2.5 | 1.16 | 218 | 218 | 218 | 38093 |
| 1720542600 | 215.5 | -4.5 | -2.05 | 219 | 219 | 215.5 | 55010 |
| 1720456200 | 220 | 4 | 1.85 | 214 | 220 | 214 | 119659 |
| 1720197000 | 216 | 2 | 0.93 | 214 | 216 | 214 | 187553 |
| 1720110600 | 214 | -1 | -0.47 | 214 | 214 | 212 | 53785 |
| 1720024200 | 215 | -2 | -0.92 | 218 | 218 | 210 | 26623 |
| 1719937800 | 217 | -3 | -1.36 | 214 | 219 | 211 | 41738 |
| 1719851400 | 220 | -1.5 | -0.68 | 226 | 226 | 215 | 19591 |
| 1719592200 | 221.5 | -4.5 | -1.99 | 225 | 225 | 221 | 142546 |
| 1719505800 | 226 | 0 | 0.00 | 221 | 226 | 221 | 28289 |
| 1719419400 | 226 | 0 | 0.00 | 220 | 226 | 220 | 23694 |
| 1719333000 | 226 | 0 | 0.00 | 222 | 226 | 221 | 57992 |
| 1719246600 | 226 | 1 | 0.44 | 226 | 228 | 225 | 93932 |
| 1718987400 | 225 | 3 | 1.35 | 228 | 228 | 221 | 744271 |
| 1718901000 | 222 | -4 | -1.77 | 221 | 223 | 221 | 27393 |
| 1718814600 | 226 | 6 | 2.73 | 223 | 226 | 221 | 90272 |
| 1718728200 | 220 | -3 | -1.35 | 228 | 228 | 220 | 31036 |
| 1718641800 | 223 | -2 | -0.89 | 225 | 225 | 223 | 37209 |
| 1718382600 | 225 | -3 | -1.32 | 234 | 234 | 224 | 102627 |
| 1718296200 | 228 | -0.5 | -0.22 | 234 | 234 | 225 | 56560 |
| 1718209800 | 228.5 | -5.5 | -2.35 | 225 | 228.5 | 225 | 60338 |
| 1718123400 | 234 | 0 | 0.00 | 229 | 234 | 229 | 14808 |
| 1718037000 | 234 | -1 | -0.43 | 233 | 234 | 216 | 90335 |
| 1717777800 | 235 | -1 | -0.42 | 232 | 238 | 232 | 86661 |
| 1717691400 | 236 | 3.5 | 1.51 | 234 | 236 | 234 | 29800 |
| 1717605000 | 232.5 | 1.5 | 0.65 | 231 | 234 | 231 | 6322 |
| 1717518600 | 231 | -3 | -1.28 | 235 | 235 | 230 | 74387 |
| 1717432200 | 234 | 2 | 0.86 | 231 | 235 | 231 | 46337 |
| 1717173000 | 232 | -2 | -0.85 | 230 | 232 | 230 | 32057 |
| 1717086600 | 234 | 0.5 | 0.21 | 230 | 234 | 225 | 81412 |
| 1717000200 | 233.5 | 2.5 | 1.08 | 229 | 236 | 228 | 46654 |
| 1716913800 | 231 | 6 | 2.67 | 225 | 235 | 224 | 51800 |
| 1716568200 | 225 | 0.5 | 0.22 | 222 | 225 | 221 | 7951 |
| 1716481800 | 224.5 | -2 | -0.88 | 222 | 224.5 | 222 | 20017 |
| 1716395400 | 226.5 | 2 | 0.89 | 223 | 227 | 223 | 32059 |
| 1716309000 | 224.5 | -1 | -0.44 | 224 | 227 | 224 | 75495 |
| 1716222600 | 225.5 | -0.5 | -0.22 | 223 | 226 | 223 | 79427 |
| 1715963400 | 226 | 1.5 | 0.67 | 222 | 227 | 222 | 32347 |
| 1715877000 | 224.5 | -0.5 | -0.22 | 222 | 227 | 222 | 12519 |
| 1715790600 | 225 | 1 | 0.45 | 227 | 227 | 225 | 21661 |
| 1715704200 | 224 | 0.5 | 0.22 | 222 | 224 | 222 | 50742 |
| 1715617800 | 223.5 | 0 | 0.00 | 221 | 223.5 | 221 | 19697 |
| 1715358600 | 223.5 | -0.5 | -0.22 | 221 | 227 | 221 | 44888 |
| 1715272200 | 224 | 4 | 1.82 | 216 | 226 | 216 | 58345 |
| 1715185800 | 220 | 2 | 0.92 | 222 | 222 | 218 | 10927 |
| 1715099400 | 218 | 2.5 | 1.16 | 214 | 218 | 214 | 36167 |
| 1714753800 | 215.5 | -0.5 | -0.23 | 214 | 220 | 213 | 5930 |
| 1714667400 | 216 | 2.5 | 1.17 | 210 | 220 | 210 | 53203 |
| 1714581000 | 213.5 | 1 | 0.47 | 210 | 216 | 210 | 34440 |
| 1714494600 | 212.5 | 2.5 | 1.19 | 209 | 214 | 209 | 19875 |
| 1714408200 | 210 | -1 | -0.47 | 216 | 216 | 209 | 52236 |
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
