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 | -2.7 | -1.46978769733 | 183.7 | 185 | 178.7 | 4609329 | 182.68347535 | DE |
| 4 | -5.9 | -3.15676832531 | 186.9 | 194.9 | 178.7 | 5642584 | 188.07217381 | DE |
| 12 | -26.8 | -12.8970163619 | 207.8 | 210 | 178.7 | 5951062 | 195.41572674 | DE |
| 26 | -15.6 | -7.93489318413 | 196.6 | 210 | 178.7 | 6229335 | 197.69289872 | DE |
| 52 | -16 | -8.12182741117 | 197 | 210.8 | 178 | 6485590 | 196.286903 | DE |
| 156 | -91.16360497 | -33.495883838 | 272.16360497 | 283.20792518 | 155 | 3933160 | 200.52387325 | DE |
| 260 | -44.81690413 | -19.8465674227 | 225.81690413 | 283.20792518 | 131.0526924 | 3258005 | 207.19014988 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 181 | 0.1 | 0.06 | 179.5 | 181.3 | 178.7 | 5877142 |
| 1734370200 | 180.9 | -2.2 | -1.20 | 183 | 183.1 | 179.9 | 3988502 |
| 1734111000 | 183.1 | 0.6 | 0.33 | 182.1 | 183.5 | 182.1 | 4070555 |
| 1734024600 | 182.5 | 0 | 0.00 | 182.8 | 183.2 | 181.1 | 3460303 |
| 1733938200 | 182.5 | -2.1 | -1.14 | 184.2 | 185 | 182.4 | 7637873 |
| 1733851800 | 184.6 | -0.9 | -0.49 | 183.7 | 185 | 183 | 3889410 |
| 1733765400 | 185.5 | -2.8 | -1.49 | 189 | 189 | 184.9 | 14039754 |
| 1733506200 | 188.3 | 0 | 0.00 | 187.8 | 189.7 | 187.8 | 3582721 |
| 1733419800 | 188.3 | -4.2 | -2.18 | 189.1 | 189.7 | 187.8 | 10792088 |
| 1733333400 | 192.5 | 1.6 | 0.84 | 190 | 193 | 190 | 5289478 |
| 1733247000 | 190.9 | 0 | 0.00 | 190.2 | 192.1 | 190.2 | 12235198 |
| 1733160600 | 190.9 | -3.1 | -1.60 | 192.6 | 193.3 | 190 | 3556958 |
| 1732901400 | 194 | 0.5 | 0.26 | 194.2 | 194.2 | 192.8 | 4522026 |
| 1732815000 | 193.5 | -0.8 | -0.41 | 194.7 | 194.9 | 193.3 | 5939962 |
| 1732728600 | 194.3 | 4.3 | 2.26 | 190.9 | 194.6 | 189.8 | 4760158 |
| 1732642200 | 190 | -0.5 | -0.26 | 194.3 | 194.4 | 188.9 | 3719793 |
| 1732555800 | 190.5 | 1.1 | 0.58 | 191 | 191.1 | 188 | 4939303 |
| 1732296600 | 189.4 | 4.1 | 2.21 | 186.9 | 189.4 | 186 | 5007129 |
| 1732210200 | 185.3 | 0.4 | 0.22 | 184.8 | 185.8 | 183.8 | 5099180 |
| 1732123800 | 184.9 | -2.7 | -1.44 | 187.2 | 188.1 | 183.9 | 3123127 |
| 1732037400 | 187.6 | 1.8 | 0.97 | 186.9 | 187.7 | 185.6 | 3198166 |
| 1731951000 | 185.8 | -2.2 | -1.17 | 187.9 | 188 | 185.6 | 6081341 |
| 1731691800 | 188 | -0.7 | -0.37 | 187.9 | 189.2 | 187.8 | 4122536 |
| 1731605400 | 188.7 | 2.3 | 1.23 | 186.7 | 188.9 | 186.5 | 3649593 |
| 1731519000 | 186.4 | -2.5 | -1.32 | 188.4 | 188.5 | 185.5 | 6477968 |
| 1731432600 | 188.9 | -3.1 | -1.61 | 190.4 | 191.1 | 188.7 | 9225499 |
| 1731346200 | 192 | 0.8 | 0.42 | 192.2 | 193 | 191.4 | 4686201 |
| 1731087000 | 191.2 | 0.8 | 0.42 | 190.8 | 192.7 | 190.8 | 11960341 |
| 1731000600 | 190.4 | 0.6 | 0.32 | 190.7 | 191.8 | 189.6 | 5799252 |
| 1730914200 | 189.8 | -2.9 | -1.50 | 193.5 | 195.1 | 189.1 | 9632667 |
| 1730827800 | 192.7 | -1.1 | -0.57 | 193.4 | 194.4 | 192.7 | 4542863 |
| 1730741400 | 193.8 | -0.6 | -0.31 | 193 | 195.5 | 193 | 3239264 |
| 1730482200 | 194.4 | 0.4 | 0.21 | 193.5 | 195.6 | 192.6 | 4445406 |
| 1730395800 | 194 | -4.3 | -2.17 | 195.4 | 197.1 | 193.1 | 7254180 |
| 1730309400 | 198.3 | 2 | 1.02 | 195.7 | 204 | 195.7 | 8371287 |
| 1730223000 | 196.3 | -2.9 | -1.46 | 200.2 | 200.2 | 195.6 | 3940900 |
| 1730136600 | 199.2 | 1.2 | 0.61 | 197.9 | 199.9 | 197.9 | 5333366 |
| 1729873800 | 198 | 0.1 | 0.05 | 198.3 | 199.6 | 197.3 | 7205790 |
| 1729787400 | 197.9 | -1.8 | -0.90 | 200.2 | 200.2 | 197.9 | 7991644 |
| 1729701000 | 199.7 | -0.5 | -0.25 | 199.4 | 200.8 | 199 | 4403823 |
| 1729614600 | 200.2 | -1.6 | -0.79 | 199.3 | 201.8 | 199 | 9789580 |
| 1729528200 | 201.8 | -3 | -1.46 | 206.2 | 206.6 | 201.8 | 3909024 |
| 1729269000 | 204.8 | -3.8 | -1.82 | 207.4 | 207.6 | 203.2 | 4407734 |
| 1729182600 | 208.6 | 0.2 | 0.10 | 208 | 209.8 | 207.2 | 5249570 |
| 1729096200 | 208.4 | 5.2 | 2.56 | 205 | 208.4 | 204.8 | 4125018 |
| 1729009800 | 203.2 | 1.8 | 0.89 | 202.2 | 203.8 | 201.2 | 7303906 |
| 1728923400 | 201.4 | 1 | 0.50 | 199.7 | 201.4 | 199.2 | 3632814 |
| 1728664200 | 200.4 | 0.9 | 0.45 | 203.4 | 203.4 | 198.9 | 5426277 |
| 1728577800 | 199.5 | -1.5 | -0.75 | 200.6 | 201.4 | 197.7 | 9374338 |
| 1728491400 | 201 | 1.4 | 0.70 | 199.9 | 202 | 199.8 | 4353757 |
| 1728405000 | 199.6 | 0.3 | 0.15 | 199.2 | 199.8 | 197.8 | 4067985 |
| 1728318600 | 199.3 | -2.7 | -1.34 | 204.8 | 204.8 | 199 | 3184642 |
| 1728059400 | 202 | -1.4 | -0.69 | 203.2 | 206 | 201.8 | 5159624 |
| 1727973000 | 203.4 | -1.8 | -0.88 | 205.8 | 206 | 203.4 | 4427532 |
| 1727886600 | 205.2 | -2.8 | -1.35 | 207.8 | 210 | 203.8 | 4749817 |
| 1727800200 | 208 | 3.2 | 1.56 | 206.4 | 209.4 | 204.8 | 6316628 |
| 1727713800 | 204.8 | -2.4 | -1.16 | 206.2 | 206.6 | 203.2 | 4484637 |
| 1727454600 | 207.2 | 0.2 | 0.10 | 208.6 | 208.6 | 206.8 | 5368014 |
| 1727368200 | 207 | 1 | 0.49 | 208.8 | 209 | 206.6 | 10706725 |
| 1727281800 | 206 | 0.4 | 0.19 | 205.8 | 206.8 | 205 | 5108679 |
| 1727195400 | 205.6 | -1.2 | -0.58 | 207.8 | 207.8 | 203.4 | 9946143 |
| 1727109000 | 206.8 | 2.2 | 1.08 | 203.4 | 206.8 | 203.4 | 3844928 |
| 1726849800 | 204.6 | -2.2 | -1.06 | 205.8 | 207 | 203.8 | 13947461 |
| 1726763400 | 206.8 | 1 | 0.49 | 208.4 | 209.4 | 206.4 | 4425642 |
| 1726677000 | 205.8 | -2 | -0.96 | 203.6 | 207 | 203.6 | 3692250 |
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
