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 | 0.5 | 0.223214285714 | 224 | 231 | 223 | 79768 | 224.83725429 | DE |
| 4 | 10.5 | 4.90654205607 | 214 | 231 | 196 | 86961 | 218.18570633 | DE |
| 12 | 6.5 | 2.98165137615 | 218 | 236 | 196 | 104690 | 221.91652491 | DE |
| 26 | 2.5 | 1.12612612613 | 222 | 236 | 196 | 133773 | 223.01781313 | DE |
| 52 | 19.5 | 9.51219512195 | 205 | 236 | 182 | 121732 | 217.24685053 | DE |
| 156 | -130.5 | -36.7605633803 | 355 | 375 | 174 | 141506 | 239.50104119 | DE |
| 260 | -79.50000453 | -26.1513168899 | 304.00000453 | 375 | 161 | 156567 | 270.28362387 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 224.5 | -0.5 | -0.22 | 223 | 224.5 | 223 | 40198 |
| 1724344200 | 225 | 1 | 0.45 | 226 | 226 | 225 | 91892 |
| 1724257800 | 224 | -1 | -0.44 | 224 | 224 | 224 | 59178 |
| 1724171400 | 225 | -1.5 | -0.66 | 225 | 231 | 225 | 115871 |
| 1724085000 | 226.5 | 2.5 | 1.12 | 224 | 226.5 | 224 | 50467 |
| 1723825800 | 224 | 0 | 0.00 | 224 | 226 | 224 | 81432 |
| 1723739400 | 224 | 4 | 1.82 | 219 | 224 | 219 | 117923 |
| 1723653000 | 220 | 1 | 0.46 | 219 | 220 | 216 | 64894 |
| 1723566600 | 219 | 1 | 0.46 | 218 | 219 | 214 | 74325 |
| 1723480200 | 218 | 1 | 0.46 | 214 | 218 | 214 | 55736 |
| 1723221000 | 217 | 2 | 0.93 | 216 | 217 | 213 | 11783 |
| 1723134600 | 215 | 1 | 0.47 | 208 | 216 | 208 | 46038 |
| 1723048200 | 214 | 7 | 3.38 | 212 | 215 | 212 | 70847 |
| 1722961800 | 207 | 3 | 1.47 | 205 | 209 | 205 | 58252 |
| 1722875400 | 204 | -4 | -1.92 | 198.5 | 204 | 196 | 168552 |
| 1722616200 | 208 | -11 | -5.02 | 213 | 215 | 207 | 70245 |
| 1722529800 | 219 | -3 | -1.35 | 220 | 221 | 219 | 173739 |
| 1722443400 | 222 | 6 | 2.78 | 216 | 222 | 216 | 221185 |
| 1722357000 | 216 | -3 | -1.37 | 218 | 219 | 216 | 50565 |
| 1722270600 | 219 | 2.5 | 1.15 | 218 | 219 | 218 | 39071 |
| 1722011400 | 216.5 | -0.5 | -0.23 | 214 | 219 | 214 | 117216 |
| 1721925000 | 217 | -2 | -0.91 | 218 | 218 | 214 | 100855 |
| 1721838600 | 219 | -6 | -2.67 | 221 | 221 | 219 | 92595 |
| 1721752200 | 225 | 1 | 0.45 | 222 | 226 | 222 | 78293 |
| 1721665800 | 224 | 2 | 0.90 | 221 | 227 | 221 | 103037 |
| 1721406600 | 222 | -4.5 | -1.99 | 226 | 226 | 221 | 22234 |
| 1721320200 | 226.5 | -4.5 | -1.95 | 230 | 230 | 226 | 89852 |
| 1721233800 | 231 | -3 | -1.28 | 234 | 234 | 230 | 69810 |
| 1721147400 | 234 | 1 | 0.43 | 236 | 236 | 234 | 31581 |
| 1721061000 | 233 | -1 | -0.43 | 235 | 235 | 232 | 43731 |
| 1720801800 | 234 | 2 | 0.86 | 230 | 234 | 230 | 111466 |
| 1720715400 | 232 | 2.5 | 1.09 | 229 | 232 | 229 | 127892 |
| 1720629000 | 229.5 | 1.5 | 0.66 | 229 | 229.5 | 229 | 48284 |
| 1720542600 | 228 | 1 | 0.44 | 228 | 230 | 228 | 96606 |
| 1720456200 | 227 | 2 | 0.89 | 226 | 228 | 222 | 202009 |
| 1720197000 | 225 | 0 | 0.00 | 226 | 226 | 225 | 191166 |
| 1720110600 | 225 | 0 | 0.00 | 222 | 226 | 222 | 92102 |
| 1720024200 | 225 | 1 | 0.45 | 224 | 225 | 221 | 402746 |
| 1719937800 | 224 | 0 | 0.00 | 224 | 224 | 224 | 63846 |
| 1719851400 | 224 | -2 | -0.88 | 225 | 229 | 224 | 152000 |
| 1719592200 | 226 | 1 | 0.44 | 226 | 227 | 226 | 106875 |
| 1719505800 | 225 | -0.5 | -0.22 | 225 | 225 | 225 | 25353 |
| 1719419400 | 225.5 | 2.5 | 1.12 | 225 | 225.5 | 225 | 146942 |
| 1719333000 | 223 | -2 | -0.89 | 223 | 224 | 222 | 139833 |
| 1719246600 | 225 | 3 | 1.35 | 218 | 225 | 218 | 281688 |
| 1718987400 | 222 | 2 | 0.91 | 219 | 222 | 219 | 47581 |
| 1718901000 | 220 | 0 | 0.00 | 223 | 223 | 217 | 273162 |
| 1718814600 | 220 | 2 | 0.92 | 217 | 220 | 217 | 138371 |
| 1718728200 | 218 | 1 | 0.46 | 220 | 220 | 218 | 99245 |
| 1718641800 | 217 | -4 | -1.81 | 219 | 220 | 217 | 105215 |
| 1718382600 | 221 | 1 | 0.45 | 220 | 221 | 219 | 87948 |
| 1718296200 | 220 | -1 | -0.45 | 220 | 220 | 220 | 53247 |
| 1718209800 | 221 | 2 | 0.91 | 218 | 223 | 218 | 64855 |
| 1718123400 | 219 | 1 | 0.46 | 219 | 220 | 219 | 146412 |
| 1718037000 | 218 | -1 | -0.46 | 216 | 219 | 216 | 61495 |
| 1717777800 | 219 | -2 | -0.90 | 216 | 220 | 216 | 100430 |
| 1717691400 | 221 | 2 | 0.91 | 220 | 221 | 218 | 198943 |
| 1717605000 | 219 | 4 | 1.86 | 215 | 219 | 215 | 222941 |
| 1717518600 | 215 | -4.5 | -2.05 | 215 | 215 | 215 | 24062 |
| 1717432200 | 219.5 | 3.5 | 1.62 | 219.5 | 219.5 | 219.5 | 31534 |
| 1717173000 | 216 | -2 | -0.92 | 218 | 220 | 216 | 65977 |
| 1717086600 | 218 | -1 | -0.46 | 217 | 222 | 217 | 140598 |
| 1717000200 | 219 | -4 | -1.79 | 219 | 219 | 219 | 69241 |
| 1716913800 | 223 | 0 | 0.00 | 219 | 223 | 219 | 193702 |
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
