We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.255102040816 | 196 | 199 | 193.5 | 133380 | 196.03625356 | DE |
| 4 | 15 | 8.31024930748 | 180.5 | 199 | 180 | 177525 | 190.56029594 | DE |
| 12 | 6.5 | 3.43915343915 | 189 | 199 | 178.5 | 215113 | 185.18127256 | DE |
| 26 | 18.5 | 10.4519774011 | 177 | 199 | 173 | 206747 | 184.67824764 | DE |
| 52 | 26.5 | 15.6804733728 | 169 | 199 | 143 | 348967 | 175.91453033 | DE |
| 156 | 75 | 62.2406639004 | 120.5 | 199 | 92 | 275064 | 152.00751154 | DE |
| 260 | 125.3 | 178.49002849 | 70.2 | 199 | 32.2 | 306166 | 119.73522104 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 195.5 | 2 | 1.03 | 193.5 | 195.5 | 193.5 | 309116 |
| 1734629400 | 193.5 | -3.5 | -1.78 | 194 | 194 | 193.5 | 84685 |
| 1734543000 | 197 | 1.5 | 0.77 | 195 | 197 | 194 | 207232 |
| 1734456600 | 195.5 | -0.5 | -0.26 | 195.5 | 199 | 195.5 | 137566 |
| 1734370200 | 196 | -1 | -0.51 | 198.5 | 198.5 | 196 | 139976 |
| 1734111000 | 197 | 1 | 0.51 | 196 | 197 | 196 | 97441 |
| 1734024600 | 196 | 0.5 | 0.26 | 195.5 | 196 | 195 | 223682 |
| 1733938200 | 195.5 | 0.5 | 0.26 | 195 | 195.5 | 194.5 | 109813 |
| 1733851800 | 195 | 1.5 | 0.78 | 194.5 | 195 | 193 | 175760 |
| 1733765400 | 193.5 | 1 | 0.52 | 194 | 198 | 193.5 | 140083 |
| 1733506200 | 192.5 | 0 | 0.00 | 193.5 | 193.5 | 192 | 121243 |
| 1733419800 | 192.5 | 1 | 0.52 | 192.5 | 192.5 | 192.5 | 113088 |
| 1733333400 | 191.5 | 1 | 0.52 | 190 | 192.5 | 190 | 288096 |
| 1733247000 | 190.5 | 1.5 | 0.79 | 189 | 190.5 | 189 | 175706 |
| 1733160600 | 189 | 0 | 0.00 | 189 | 189 | 189 | 136846 |
| 1732901400 | 189 | 2 | 1.07 | 188.5 | 190 | 188 | 83868 |
| 1732815000 | 187 | -0.5 | -0.27 | 187 | 187 | 187 | 336050 |
| 1732728600 | 187.5 | -1.5 | -0.79 | 187 | 188 | 186 | 365803 |
| 1732642200 | 189 | 3 | 1.61 | 187 | 189 | 187 | 110405 |
| 1732555800 | 186 | 3 | 1.64 | 184 | 187 | 184 | 220274 |
| 1732296600 | 183 | 1 | 0.55 | 180.5 | 183 | 180 | 230206 |
| 1732210200 | 182 | 0.5 | 0.28 | 180 | 182 | 180 | 186961 |
| 1732123800 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 203388 |
| 1732037400 | 181.5 | 3 | 1.68 | 180 | 183 | 180 | 258543 |
| 1731951000 | 178.5 | -1 | -0.56 | 180 | 184 | 178.5 | 331055 |
| 1731691800 | 179.5 | -1.5 | -0.83 | 181 | 181 | 179.5 | 187537 |
| 1731605400 | 181 | 1 | 0.56 | 184 | 184 | 181 | 283629 |
| 1731519000 | 180 | -0.5 | -0.28 | 179.5 | 184 | 178.5 | 185351 |
| 1731432600 | 180.5 | -3 | -1.63 | 180.5 | 184 | 180.5 | 295307 |
| 1731346200 | 183.5 | -1.5 | -0.81 | 185.5 | 188.5 | 181 | 303932 |
| 1731087000 | 185 | 1 | 0.54 | 183 | 185.5 | 182 | 252755 |
| 1731000600 | 184 | -1 | -0.54 | 189 | 189 | 184 | 214266 |
| 1730914200 | 185 | 3 | 1.65 | 188 | 189.5 | 185 | 349767 |
| 1730827800 | 182 | 3 | 1.68 | 179.5 | 184.5 | 179.5 | 252597 |
| 1730741400 | 179 | -1.5 | -0.83 | 179 | 183.5 | 179 | 131145 |
| 1730482200 | 180.5 | 1 | 0.56 | 182.5 | 184.5 | 179.5 | 122663 |
| 1730395800 | 179.5 | -0.5 | -0.28 | 179.5 | 182.5 | 178.5 | 561111 |
| 1730309400 | 180 | 0 | 0.00 | 182.5 | 182.5 | 179 | 120244 |
| 1730223000 | 180 | -0.5 | -0.28 | 182.5 | 182.5 | 179.5 | 353382 |
| 1730136600 | 180.5 | 0.5 | 0.28 | 179.5 | 182.5 | 179.5 | 246568 |
| 1729873800 | 180 | -1 | -0.55 | 181 | 187 | 180 | 161574 |
| 1729787400 | 181 | -1.5 | -0.82 | 189.5 | 189.5 | 181 | 180753 |
| 1729701000 | 182.5 | 1.5 | 0.83 | 189.5 | 189.5 | 182.5 | 387898 |
| 1729614600 | 181 | -5 | -2.69 | 181.5 | 184 | 181 | 95053 |
| 1729528200 | 186 | -1 | -0.53 | 185 | 188 | 185 | 298585 |
| 1729269000 | 187 | -2.5 | -1.32 | 187 | 187 | 187 | 174231 |
| 1729182600 | 189.5 | -0.5 | -0.26 | 191 | 191 | 189.5 | 258214 |
| 1729096200 | 190 | 2 | 1.06 | 187 | 190 | 187 | 309459 |
| 1729009800 | 188 | 2 | 1.08 | 181.5 | 188 | 181.5 | 318435 |
| 1728923400 | 186 | -1 | -0.53 | 188 | 188 | 186 | 218355 |
| 1728664200 | 187 | 2 | 1.08 | 185 | 187 | 185 | 252255 |
| 1728577800 | 185 | 2 | 1.09 | 184 | 185 | 182.5 | 128913 |
| 1728491400 | 183 | 2 | 1.10 | 183 | 183 | 182 | 173246 |
| 1728405000 | 181 | 2.5 | 1.40 | 180 | 181.5 | 180 | 181713 |
| 1728318600 | 178.5 | -4.5 | -2.46 | 184 | 184 | 178.5 | 194747 |
| 1728059400 | 183 | -1 | -0.54 | 184.5 | 184.5 | 183 | 238949 |
| 1727973000 | 184 | -1 | -0.54 | 190 | 190 | 184 | 138420 |
| 1727886600 | 185 | -2 | -1.07 | 185.5 | 185.5 | 185 | 186707 |
| 1727800200 | 187 | 3 | 1.63 | 185 | 187 | 185 | 299190 |
| 1727713800 | 184 | -2 | -1.08 | 185.5 | 185.5 | 184 | 211025 |
| 1727454600 | 186 | -4.5 | -2.36 | 189 | 189 | 186 | 145929 |
| 1727368200 | 190.5 | -1 | -0.52 | 189 | 194 | 186 | 222634 |
| 1727281800 | 191.5 | -1.5 | -0.78 | 193 | 194.5 | 188 | 199736 |
| 1727195400 | 193 | 4 | 2.12 | 187.5 | 193 | 187.5 | 292047 |
| 1727109000 | 189 | 0 | 0.00 | 187.5 | 189 | 187.5 | 147757 |
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
