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 | -19.5 | -8.33333333333 | 234 | 237 | 208 | 256060 | 234.57127426 | DE |
| 4 | -20.5 | -8.72340425532 | 235 | 239 | 208 | 212971 | 234.07664317 | DE |
| 12 | 1.5 | 0.704225352113 | 213 | 239 | 207 | 127164 | 229.6522625 | DE |
| 26 | -7.5 | -3.37837837838 | 222 | 239 | 204 | 76404 | 226.09918188 | DE |
| 52 | 18.89999709 | 9.66257505563 | 195.60000291 | 239 | 186.00000277 | 59372 | 222.9728117 | DE |
| 156 | -65.00000416 | -23.2558150957 | 279.50000416 | 288.00000429 | 170.00000253 | 24934 | 222.31149198 | DE |
| 260 | -6.50000329 | -2.94117791549 | 221.00000329 | 330.00000492 | 105.20000157 | 20679 | 227.43227721 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 234 | -2 | -0.85 | 233 | 236 | 230 | 333400 |
| 1736443800 | 236 | 2.5 | 1.07 | 234 | 237 | 233 | 281525 |
| 1736357400 | 233.5 | 0.5 | 0.21 | 234 | 235 | 233 | 305026 |
| 1736271000 | 233 | -4 | -1.69 | 234 | 234 | 233 | 190046 |
| 1736184600 | 237 | 2 | 0.85 | 234 | 237 | 234 | 170304 |
| 1735925400 | 235 | 0 | 0.00 | 230 | 235 | 230 | 774488 |
| 1735839000 | 235 | -3 | -1.26 | 230 | 235 | 230 | 168904 |
| 1735666200 | 238 | 2 | 0.85 | 238 | 238 | 238 | 50152 |
| 1735579800 | 236 | 5.5 | 2.39 | 228 | 236 | 228 | 186893 |
| 1735320600 | 230.5 | -2.5 | -1.07 | 231 | 231 | 230.5 | 45082 |
| 1735061400 | 233 | 0 | 0.00 | 233 | 233 | 233 | 12623 |
| 1734975000 | 233 | 4 | 1.75 | 230 | 233 | 226 | 292872 |
| 1734715800 | 229 | -2.5 | -1.08 | 229 | 229 | 229 | 205958 |
| 1734629400 | 231.5 | -1.5 | -0.64 | 227 | 232 | 227 | 274543 |
| 1734543000 | 233 | -2 | -0.85 | 230 | 233 | 230 | 60484 |
| 1734456600 | 235 | 0 | 0.00 | 234 | 236 | 234 | 49960 |
| 1734370200 | 235 | -2 | -0.84 | 235 | 239 | 235 | 218252 |
| 1734111000 | 237 | 0 | 0.00 | 237 | 237 | 237 | 64839 |
| 1734024600 | 237 | -1.5 | -0.63 | 237 | 237 | 237 | 581273 |
| 1733938200 | 238.5 | -0.5 | -0.21 | 236 | 238.5 | 236 | 164872 |
| 1733851800 | 239 | 3 | 1.27 | 231 | 239 | 231 | 148303 |
| 1733765400 | 236 | 4 | 1.72 | 231 | 236 | 231 | 52071 |
| 1733506200 | 232 | -1 | -0.43 | 232 | 232 | 231 | 18038 |
| 1733419800 | 233 | 2 | 0.87 | 231 | 233 | 231 | 16866 |
| 1733333400 | 231 | 1 | 0.43 | 226 | 235 | 226 | 151774 |
| 1733247000 | 230 | 3 | 1.32 | 225 | 231 | 225 | 476175 |
| 1733160600 | 227 | 0.5 | 0.22 | 228 | 229 | 227 | 248958 |
| 1732901400 | 226.5 | 1 | 0.44 | 224 | 226.5 | 224 | 29107 |
| 1732815000 | 225.5 | -0.5 | -0.22 | 225 | 228 | 225 | 4191 |
| 1732728600 | 226 | -0.5 | -0.22 | 226 | 226 | 225 | 31330 |
| 1732642200 | 226.5 | 0.5 | 0.22 | 226 | 226.5 | 225 | 64506 |
| 1732555800 | 226 | 10 | 4.63 | 215 | 228 | 215 | 172432 |
| 1732296600 | 216 | -4 | -1.82 | 216 | 216 | 216 | 47431 |
| 1732210200 | 220 | 3 | 1.38 | 220 | 220 | 220 | 28326 |
| 1732123800 | 217 | 0.5 | 0.23 | 216 | 220 | 216 | 63186 |
| 1732037400 | 216.5 | -3.5 | -1.59 | 216.5 | 216.5 | 216.5 | 2501 |
| 1731951000 | 220 | 3.5 | 1.62 | 220 | 220 | 220 | 5620 |
| 1731691800 | 216.5 | -5.5 | -2.48 | 220 | 220 | 216.5 | 64773 |
| 1731605400 | 222 | 3.5 | 1.60 | 218 | 222 | 214 | 20232 |
| 1731519000 | 218.5 | 2 | 0.92 | 220 | 220 | 218.5 | 17047 |
| 1731432600 | 216.5 | -3.5 | -1.59 | 220 | 220 | 216.5 | 11059 |
| 1731346200 | 220 | 3 | 1.38 | 220 | 220 | 220 | 15816 |
| 1731087000 | 217 | 2 | 0.93 | 216 | 220 | 216 | 86287 |
| 1731000600 | 215 | 2 | 0.94 | 217 | 217 | 215 | 22473 |
| 1730914200 | 213 | -2 | -0.93 | 217 | 217 | 213 | 55565 |
| 1730827800 | 215 | 3.5 | 1.65 | 217 | 217 | 214 | 56234 |
| 1730741400 | 211.5 | -6.5 | -2.98 | 216 | 216 | 211.5 | 128546 |
| 1730482200 | 218 | 6 | 2.83 | 213 | 218 | 213 | 38327 |
| 1730395800 | 212 | -2 | -0.93 | 217 | 217 | 210 | 70435 |
| 1730309400 | 214 | 3 | 1.42 | 207 | 214 | 207 | 7729 |
| 1730223000 | 211 | -1 | -0.47 | 208 | 213 | 208 | 69723 |
| 1730136600 | 212 | 0 | 0.00 | 214 | 214 | 208 | 301922 |
| 1729873800 | 212 | 1 | 0.47 | 214 | 215 | 211 | 16130 |
| 1729787400 | 211 | 0.5 | 0.24 | 214 | 214 | 211 | 29513 |
| 1729701000 | 210.5 | -1.5 | -0.71 | 212 | 215 | 208 | 199787 |
| 1729614600 | 212 | 0 | 0.00 | 212 | 212 | 208 | 12137 |
| 1729528200 | 212 | 0 | 0.00 | 213 | 213 | 209 | 32321 |
| 1729269000 | 212 | 2 | 0.95 | 212 | 212 | 212 | 90614 |
| 1729182600 | 210 | -3.5 | -1.64 | 211 | 215 | 209 | 85407 |
| 1729096200 | 213.5 | 0.5 | 0.23 | 211 | 213.5 | 211 | 11932 |
| 1729009800 | 213 | -1.5 | -0.70 | 211 | 213 | 211 | 22194 |
| 1728923400 | 214.5 | -2.5 | -1.15 | 218 | 218 | 212 | 109558 |
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
