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 | -6.2 | -3.13606474456 | 197.7 | 202 | 183.3 | 1855819 | 193.98240153 | DE |
| 4 | -5.8 | -2.93968575773 | 197.3 | 204.2 | 183.3 | 960516 | 195.71203443 | DE |
| 12 | -20.5 | -9.66981132075 | 212 | 215 | 183 | 1103399 | 195.99373544 | DE |
| 26 | -33.1 | -14.7373107747 | 224.6 | 241 | 183 | 920708 | 206.26320103 | DE |
| 52 | -77.1 | -28.7043931497 | 268.6 | 282.4 | 183 | 1048407 | 223.29671731 | DE |
| 156 | -33.3 | -14.8131672598 | 224.8 | 286 | 162.3 | 1208487 | 221.65321504 | DE |
| 260 | -145.1 | -43.1075460487 | 336.6 | 368.6 | 162.3 | 1383673 | 248.04951072 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 191.5 | 1.8 | 0.95 | 186.8 | 191.6 | 186.8 | 229482 |
| 1734975000 | 189.7 | -0.5 | -0.26 | 194.4 | 194.4 | 189 | 517601 |
| 1734715800 | 190.2 | -4.3 | -2.21 | 193.6 | 193.6 | 183.3 | 3221004 |
| 1734629400 | 194.5 | -2.8 | -1.42 | 192.7 | 197.5 | 192.7 | 1791402 |
| 1734543000 | 197.3 | -0.4 | -0.20 | 202 | 202 | 197.1 | 1162831 |
| 1734456600 | 197.7 | -1.5 | -0.75 | 197.7 | 198.5 | 195.8 | 2586259 |
| 1734370200 | 199.2 | 1.4 | 0.71 | 197.4 | 199.2 | 196 | 740162 |
| 1734111000 | 197.8 | 2.4 | 1.23 | 190.4 | 197.8 | 190.4 | 1691449 |
| 1734024600 | 195.4 | 0 | 0.00 | 191.4 | 196 | 191.4 | 510577 |
| 1733938200 | 195.4 | -0.5 | -0.26 | 195.9 | 197 | 194.1 | 401599 |
| 1733851800 | 195.9 | -1.1 | -0.56 | 196.3 | 198.2 | 195.5 | 471469 |
| 1733765400 | 197 | -1.9 | -0.96 | 203.8 | 203.8 | 196.4 | 391692 |
| 1733506200 | 198.9 | 1.2 | 0.61 | 196 | 199.7 | 196 | 1062494 |
| 1733419800 | 197.7 | 1.1 | 0.56 | 199.3 | 200.8 | 195.7 | 550167 |
| 1733333400 | 196.6 | -0.4 | -0.20 | 196.1 | 197.9 | 196.1 | 596095 |
| 1733247000 | 197 | 0.7 | 0.36 | 197 | 198 | 195.5 | 442240 |
| 1733160600 | 196.3 | 0.3 | 0.15 | 195.2 | 197.6 | 194.9 | 736173 |
| 1732901400 | 196 | -3.3 | -1.66 | 204.2 | 204.2 | 195.3 | 663513 |
| 1732815000 | 199.3 | 2.2 | 1.12 | 191.8 | 200.6 | 191.8 | 728296 |
| 1732728600 | 197.1 | 1.1 | 0.56 | 200.6 | 200.6 | 195.2 | 489613 |
| 1732642200 | 196 | -0.7 | -0.36 | 197.3 | 197.8 | 194.9 | 455679 |
| 1732555800 | 196.7 | 2 | 1.03 | 196.7 | 197.3 | 193.8 | 786597 |
| 1732296600 | 194.7 | 3.1 | 1.62 | 190 | 195.2 | 190 | 495937 |
| 1732210200 | 191.6 | 0.6 | 0.31 | 190 | 192.9 | 190 | 741960 |
| 1732123800 | 191 | -3.5 | -1.80 | 194.3 | 195.7 | 188.1 | 526003 |
| 1732037400 | 194.5 | 2.1 | 1.09 | 192.3 | 194.5 | 190.4 | 924131 |
| 1731951000 | 192.4 | 1.6 | 0.84 | 193.2 | 193.2 | 190.5 | 408773 |
| 1731691800 | 190.8 | -1.1 | -0.57 | 196 | 196.2 | 189.5 | 550998 |
| 1731605400 | 191.9 | 3.6 | 1.91 | 191.4 | 191.9 | 187.4 | 892836 |
| 1731519000 | 188.3 | 1.4 | 0.75 | 186.1 | 188.9 | 185.1 | 1104766 |
| 1731432600 | 186.9 | -0.5 | -0.27 | 187.5 | 193.6 | 184.2 | 714897 |
| 1731346200 | 187.4 | 4.4 | 2.40 | 185.7 | 188.1 | 184.4 | 558336 |
| 1731087000 | 183 | -4.4 | -2.35 | 184.1 | 188.3 | 183 | 576650 |
| 1731000600 | 187.4 | 3.3 | 1.79 | 184.4 | 189.4 | 184 | 975688 |
| 1730914200 | 184.1 | -2.5 | -1.34 | 186.1 | 191.4 | 183.2 | 1745968 |
| 1730827800 | 186.6 | -2.3 | -1.22 | 190 | 190 | 186.6 | 1496157 |
| 1730741400 | 188.9 | -0.9 | -0.47 | 190 | 190.9 | 188.2 | 936018 |
| 1730482200 | 189.8 | 1.8 | 0.96 | 187.8 | 190.9 | 187.8 | 1087537 |
| 1730395800 | 188 | -2.2 | -1.16 | 195.8 | 195.8 | 187.7 | 2381982 |
| 1730309400 | 190.2 | -2.8 | -1.45 | 190 | 195.1 | 190 | 1566612 |
| 1730223000 | 193 | -3.5 | -1.78 | 196.4 | 197.6 | 191.8 | 1291821 |
| 1730136600 | 196.5 | 2.6 | 1.34 | 199.8 | 199.8 | 193.6 | 868917 |
| 1729873800 | 193.9 | -1 | -0.51 | 196 | 197.1 | 193.9 | 1392056 |
| 1729787400 | 194.9 | -0.2 | -0.10 | 194 | 196.5 | 193.6 | 1748959 |
| 1729701000 | 195.1 | -3.6 | -1.81 | 198.1 | 198.9 | 195.1 | 974789 |
| 1729614600 | 198.7 | 2.2 | 1.12 | 196.5 | 200.2 | 196.5 | 718432 |
| 1729528200 | 196.5 | -2.9 | -1.45 | 194.8 | 201 | 194.8 | 1556291 |
| 1729269000 | 199.4 | 2.8 | 1.42 | 195 | 201.4 | 194.7 | 992491 |
| 1729182600 | 196.6 | 1.2 | 0.61 | 195 | 199.5 | 194 | 3098452 |
| 1729096200 | 195.4 | -16.6 | -7.83 | 215 | 215 | 193.9 | 6752682 |
| 1729009800 | 212 | 0 | 0.00 | 213 | 213.6 | 210.8 | 654457 |
| 1728923400 | 212 | 2 | 0.95 | 209.4 | 212 | 209.2 | 495402 |
| 1728664200 | 210 | 1.6 | 0.77 | 204 | 210.4 | 204 | 310882 |
| 1728577800 | 208.4 | -2.2 | -1.04 | 212 | 212 | 207.4 | 322714 |
| 1728491400 | 210.6 | 0.4 | 0.19 | 212 | 212 | 209.8 | 1000170 |
| 1728405000 | 210.2 | -3.6 | -1.68 | 208.4 | 213 | 208.4 | 612100 |
| 1728318600 | 213.8 | 0.6 | 0.28 | 208.4 | 214 | 208.4 | 1076850 |
| 1728059400 | 213.2 | 3 | 1.43 | 208 | 213.6 | 208 | 448548 |
| 1727973000 | 210.2 | -1.2 | -0.57 | 206.2 | 211.6 | 206.2 | 436550 |
| 1727886600 | 211.4 | 3.2 | 1.54 | 214.6 | 214.6 | 207.4 | 2723694 |
| 1727800200 | 208.2 | -3 | -1.42 | 212 | 213.2 | 208.2 | 1045502 |
| 1727713800 | 211.2 | -2.6 | -1.22 | 214 | 214.2 | 209.8 | 738644 |
| 1727454600 | 213.8 | -1.6 | -0.74 | 221.4 | 221.4 | 213 | 683594 |
| 1727368200 | 215.4 | -0.2 | -0.09 | 221.2 | 221.2 | 215.4 | 843435 |
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
