We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.2 | -2.57936507937 | 201.6 | 203 | 190.2 | 7380889 | 195.69561592 | DE |
| 4 | -0.4 | -0.20325203252 | 196.8 | 204.4 | 190.2 | 5458179 | 196.5652562 | DE |
| 12 | -8.6 | -4.19512195122 | 205 | 210.8 | 190.2 | 7355987 | 199.41811949 | DE |
| 26 | 11.4 | 6.16216216216 | 185 | 210.8 | 178 | 7173365 | 196.23954603 | DE |
| 52 | 13.4 | 7.32240437158 | 183 | 210.8 | 155 | 5345467 | 191.23190304 | DE |
| 156 | -49.33612449 | -20.0768709087 | 245.73612449 | 283.20792518 | 155 | 3558741 | 206.94933988 | DE |
| 260 | -6.73660371 | -3.31629238009 | 203.13660371 | 283.20792518 | 131.0526924 | 2982890 | 209.08319768 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 196.4 | 0.4 | 0.20 | 197.5 | 198.4 | 194.8 | 4910545 |
| 1722011400 | 196 | 1.5 | 0.77 | 190.7 | 196.5 | 190.7 | 7913178 |
| 1721925000 | 194.5 | 0.6 | 0.31 | 192.4 | 194.5 | 190.2 | 3874767 |
| 1721838600 | 193.9 | -3.1 | -1.57 | 196 | 196.8 | 193.6 | 14777256 |
| 1721752200 | 197 | -4.4 | -2.18 | 200.4 | 202.2 | 196.4 | 6868332 |
| 1721665800 | 201.4 | 0.6 | 0.30 | 201.6 | 203 | 200.4 | 3470913 |
| 1721406600 | 200.8 | -1.4 | -0.69 | 200.4 | 200.8 | 198 | 3290944 |
| 1721320200 | 202.2 | -0.2 | -0.10 | 203.8 | 204.2 | 202 | 3152784 |
| 1721233800 | 202.4 | -1 | -0.49 | 204 | 204 | 200.6 | 3578009 |
| 1721147400 | 203.4 | 1 | 0.49 | 201.4 | 204.4 | 201.4 | 5102277 |
| 1721061000 | 202.4 | 0.6 | 0.30 | 200.6 | 203 | 200.4 | 5207146 |
| 1720801800 | 201.8 | 2.2 | 1.10 | 200.8 | 202 | 199.2 | 4217107 |
| 1720715400 | 199.6 | 3.2 | 1.63 | 197.3 | 201.2 | 196.2 | 8527429 |
| 1720629000 | 196.4 | 4.9 | 2.56 | 193.1 | 197.2 | 192.8 | 4902330 |
| 1720542600 | 191.5 | 0.1 | 0.05 | 192.1 | 194.3 | 190.9 | 5266720 |
| 1720456200 | 191.4 | -2.2 | -1.14 | 192 | 194.8 | 190.2 | 3195298 |
| 1720197000 | 193.6 | 0.1 | 0.05 | 195.6 | 196.2 | 193.2 | 9714462 |
| 1720110600 | 193.5 | 0.3 | 0.16 | 193.6 | 195.2 | 192.5 | 3113101 |
| 1720024200 | 193.2 | 0.9 | 0.47 | 193.4 | 194.8 | 192.1 | 5300829 |
| 1719937800 | 192.3 | 0.2 | 0.10 | 191.6 | 193.4 | 191.1 | 4130662 |
| 1719851400 | 192.1 | -1.3 | -0.67 | 196.8 | 197.6 | 192.1 | 3560043 |
| 1719592200 | 193.4 | 1.2 | 0.62 | 193.2 | 194.1 | 191.9 | 5562932 |
| 1719505800 | 192.2 | -0.7 | -0.36 | 193 | 194.2 | 191.4 | 3889614 |
| 1719419400 | 192.9 | -1 | -0.52 | 194.7 | 196.4 | 192 | 4250014 |
| 1719333000 | 193.9 | -2.3 | -1.17 | 197 | 197 | 192.9 | 11409236 |
| 1719246600 | 196.2 | 1.3 | 0.67 | 195.7 | 197 | 192.5 | 4717248 |
| 1718987400 | 194.9 | -1.7 | -0.86 | 192 | 196.6 | 191.9 | 60249443 |
| 1718901000 | 196.6 | 1.9 | 0.98 | 195.7 | 197.2 | 195 | 4538796 |
| 1718814600 | 194.7 | -1.7 | -0.87 | 196.7 | 196.7 | 193.8 | 3544249 |
| 1718728200 | 196.4 | 3 | 1.55 | 192.1 | 197.6 | 192.1 | 5957137 |
| 1718641800 | 193.4 | -1.1 | -0.57 | 196.6 | 196.8 | 193.4 | 10323299 |
| 1718382600 | 194.5 | -0.4 | -0.21 | 194.9 | 195 | 193.1 | 2196089 |
| 1718296200 | 194.9 | -7.3 | -3.61 | 197.7 | 197.9 | 194.9 | 19468404 |
| 1718209800 | 202.2 | 5.4 | 2.74 | 197 | 202.2 | 195.7 | 3725378 |
| 1718123400 | 196.8 | -3.6 | -1.80 | 201.2 | 202.4 | 196.5 | 4780648 |
| 1718037000 | 200.4 | 1.3 | 0.65 | 198 | 201.2 | 197.8 | 5108930 |
| 1717777800 | 199.1 | -6.1 | -2.97 | 205.4 | 205.6 | 199.1 | 9404931 |
| 1717691400 | 205.2 | -0.2 | -0.10 | 202.4 | 207.2 | 202.4 | 3783534 |
| 1717605000 | 205.4 | -1.2 | -0.58 | 207.8 | 208.4 | 203.2 | 5247823 |
| 1717518600 | 206.6 | -1.4 | -0.67 | 207.2 | 209 | 204.4 | 16319605 |
| 1717432200 | 208 | 3.8 | 1.86 | 202.4 | 208.2 | 202.4 | 6676004 |
| 1717173000 | 204.2 | -0.2 | -0.10 | 204.4 | 205 | 201.8 | 8846410 |
| 1717086600 | 204.4 | 5.8 | 2.92 | 202.8 | 205 | 198.9 | 16348553 |
| 1717000200 | 198.6 | -4.6 | -2.26 | 205.8 | 205.8 | 198.6 | 3403197 |
| 1716913800 | 203.2 | 1.8 | 0.89 | 204.2 | 205.6 | 200.8 | 4221147 |
| 1716568200 | 201.4 | 0.4 | 0.20 | 199.5 | 202 | 199.4 | 4828056 |
| 1716481800 | 201 | -4.4 | -2.14 | 206 | 206 | 201 | 5625073 |
| 1716395400 | 205.4 | -2.6 | -1.25 | 206.8 | 206.8 | 204.6 | 16276216 |
| 1716309000 | 208 | 0 | 0.00 | 207.2 | 208.6 | 206.6 | 2166322 |
| 1716222600 | 208 | -1.2 | -0.57 | 208.2 | 210.4 | 207 | 3008345 |
| 1715963400 | 209.2 | -1 | -0.48 | 210.2 | 210.2 | 207.6 | 2708925 |
| 1715877000 | 210.2 | 0.8 | 0.38 | 210.2 | 210.8 | 208.8 | 23068558 |
| 1715790600 | 209.4 | 6.6 | 3.25 | 207 | 210 | 204.4 | 3497853 |
| 1715704200 | 202.8 | 0.4 | 0.20 | 202.4 | 206 | 202.2 | 6199724 |
| 1715617800 | 202.4 | -0.4 | -0.20 | 199.2 | 204.2 | 199.2 | 2198903 |
| 1715358600 | 202.8 | -1.2 | -0.59 | 206 | 206.4 | 202 | 2955576 |
| 1715272200 | 204 | 0 | 0.00 | 199.2 | 205.2 | 199.2 | 2704814 |
| 1715185800 | 204 | 0.6 | 0.29 | 207 | 207 | 202.6 | 3010388 |
| 1715099400 | 203.4 | 0.6 | 0.30 | 205 | 205.8 | 203 | 15262289 |
| 1714753800 | 202.8 | 4 | 2.01 | 194.1 | 205.6 | 194.1 | 5103271 |
| 1714667400 | 198.8 | 1.9 | 0.96 | 197.2 | 200.2 | 197.2 | 5418981 |
| 1714581000 | 196.9 | 0.3 | 0.15 | 195.7 | 197.6 | 195 | 2117231 |
| 1714494600 | 196.6 | -0.5 | -0.25 | 197.6 | 198.2 | 196.1 | 5584584 |
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
