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 | 3 | 1.29310344828 | 232 | 242 | 231 | 96077 | 237.76626921 | DE |
| 4 | 0 | 0 | 235 | 242 | 226 | 160916 | 235.26370234 | DE |
| 12 | 12 | 5.38116591928 | 223 | 242 | 212 | 129860 | 229.50079913 | DE |
| 26 | 16 | 7.30593607306 | 219 | 242 | 196 | 119924 | 225.69421498 | DE |
| 52 | 33 | 16.3366336634 | 202 | 242 | 196 | 132012 | 222.47997688 | DE |
| 156 | -100 | -29.8507462687 | 335 | 340 | 174 | 133988 | 224.93953336 | DE |
| 260 | -86.00000478 | -26.7912783487 | 321.00000478 | 375 | 161 | 161565 | 268.44984455 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 235 | -4 | -1.67 | 235 | 239 | 235 | 298497 |
| 1731605400 | 239 | 5 | 2.14 | 235 | 239 | 235 | 134345 |
| 1731519000 | 234 | -7 | -2.90 | 236 | 238 | 234 | 76203 |
| 1731432600 | 241 | 0.5 | 0.21 | 242 | 242 | 239 | 56462 |
| 1731346200 | 240.5 | 7.5 | 3.22 | 232 | 242 | 232 | 127424 |
| 1731087000 | 233 | 0 | 0.00 | 232 | 235 | 231 | 85952 |
| 1731000600 | 233 | 0 | 0.00 | 231 | 233 | 231 | 16924 |
| 1730914200 | 233 | 3 | 1.30 | 233 | 236 | 233 | 108910 |
| 1730827800 | 230 | -3.5 | -1.50 | 232 | 232 | 230 | 78368 |
| 1730741400 | 233.5 | 0.5 | 0.21 | 232 | 233.5 | 232 | 219194 |
| 1730482200 | 233 | -3 | -1.27 | 231 | 234 | 230 | 44646 |
| 1730395800 | 236 | 0.5 | 0.21 | 234 | 236 | 234 | 70812 |
| 1730309400 | 235.5 | -1.5 | -0.63 | 235 | 237 | 232 | 17962 |
| 1730223000 | 237 | 1 | 0.42 | 232 | 237 | 231 | 250133 |
| 1730136600 | 236 | 1.5 | 0.64 | 235 | 237 | 235 | 1371948 |
| 1729873800 | 234.5 | 1 | 0.43 | 228 | 236 | 228 | 34503 |
| 1729787400 | 233.5 | -0.5 | -0.21 | 234 | 234 | 232 | 32910 |
| 1729701000 | 234 | 2.5 | 1.08 | 230 | 234 | 230 | 203271 |
| 1729614600 | 231.5 | 2.5 | 1.09 | 231 | 233 | 231 | 76239 |
| 1729528200 | 229 | -3.5 | -1.51 | 226 | 233 | 226 | 86746 |
| 1729269000 | 232.5 | -1 | -0.43 | 235 | 235 | 232.5 | 125366 |
| 1729182600 | 233.5 | 5 | 2.19 | 231 | 234 | 229 | 169433 |
| 1729096200 | 228.5 | 0.5 | 0.22 | 230 | 231 | 228.5 | 75979 |
| 1729009800 | 228 | 0 | 0.00 | 230 | 231 | 228 | 48624 |
| 1728923400 | 228 | 0 | 0.00 | 227 | 230 | 226 | 221571 |
| 1728664200 | 228 | -1 | -0.44 | 229 | 229 | 228 | 75626 |
| 1728577800 | 229 | -1 | -0.43 | 228 | 230 | 226 | 139796 |
| 1728491400 | 230 | 4 | 1.77 | 226 | 231 | 226 | 74186 |
| 1728405000 | 226 | -5 | -2.16 | 225 | 228 | 223 | 148560 |
| 1728318600 | 231 | 3 | 1.32 | 223 | 231 | 223 | 195765 |
| 1728059400 | 228 | 0 | 0.00 | 226 | 230 | 223 | 76791 |
| 1727973000 | 228 | 3 | 1.33 | 224 | 228 | 224 | 50388 |
| 1727886600 | 225 | 0 | 0.00 | 225 | 227 | 223 | 89729 |
| 1727800200 | 225 | -6 | -2.60 | 229 | 229 | 225 | 78083 |
| 1727713800 | 231 | 0 | 0.00 | 235 | 235 | 225 | 194973 |
| 1727454600 | 231 | 4 | 1.76 | 226 | 231 | 224 | 79224 |
| 1727368200 | 227 | -2 | -0.87 | 234 | 234 | 227 | 38538 |
| 1727281800 | 229 | -2 | -0.87 | 230 | 233 | 229 | 36244 |
| 1727195400 | 231 | 4 | 1.76 | 225 | 231 | 225 | 75150 |
| 1727109000 | 227 | 1 | 0.44 | 225 | 228 | 225 | 128279 |
| 1726849800 | 226 | -8 | -3.42 | 226 | 229 | 226 | 95845 |
| 1726763400 | 234 | 10 | 4.46 | 224 | 234 | 224 | 67709 |
| 1726677000 | 224 | 0 | 0.00 | 224 | 225 | 221 | 99745 |
| 1726590600 | 224 | 1 | 0.45 | 220 | 226 | 220 | 155550 |
| 1726504200 | 223 | -4 | -1.76 | 223 | 225 | 223 | 122443 |
| 1726245000 | 227 | 2.5 | 1.11 | 220 | 228 | 220 | 35423 |
| 1726158600 | 224.5 | 2.5 | 1.13 | 225 | 225 | 220 | 115214 |
| 1726072200 | 222 | -3.5 | -1.55 | 222 | 222 | 221 | 76134 |
| 1725985800 | 225.5 | 3 | 1.35 | 219 | 225.5 | 219 | 288662 |
| 1725899400 | 222.5 | 7.5 | 3.49 | 215 | 224 | 215 | 314916 |
| 1725640200 | 215 | -3 | -1.38 | 214 | 216 | 212 | 171786 |
| 1725553800 | 218 | -1 | -0.46 | 217 | 219 | 217 | 72214 |
| 1725467400 | 219 | -2 | -0.90 | 220 | 220 | 215 | 159391 |
| 1725381000 | 221 | -0.5 | -0.23 | 222 | 222 | 221 | 185633 |
| 1725294600 | 221.5 | -2.5 | -1.12 | 223 | 223 | 221 | 51986 |
| 1725035400 | 224 | -1 | -0.44 | 224 | 226 | 222 | 169080 |
| 1724949000 | 225 | 3 | 1.35 | 222 | 225 | 222 | 48263 |
| 1724862600 | 222 | 3 | 1.37 | 222 | 223 | 221 | 186173 |
| 1724776200 | 219 | -5.5 | -2.45 | 221 | 222 | 219 | 81437 |
| 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 |
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
