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 | 11 | 4.89977728285 | 224.5 | 236 | 218 | 1578426 | 226.9334873 | DE |
| 4 | 7 | 3.06345733042 | 228.5 | 238 | 218 | 1499525 | 229.80938627 | DE |
| 12 | -2.5 | -1.05042016807 | 238 | 244.5 | 218 | 1526183 | 233.68764676 | DE |
| 26 | -11.5 | -4.65587044534 | 247 | 269 | 218 | 1621801 | 238.89326715 | DE |
| 52 | 27.5 | 13.2211538462 | 208 | 269 | 205.5 | 1488578 | 233.88038127 | DE |
| 156 | -22 | -8.54368932039 | 257.5 | 269 | 158.4 | 1333641 | 212.44044033 | DE |
| 260 | -22.5 | -8.72093023256 | 258 | 294.5 | 116.8 | 1259581 | 219.33318238 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 235.5 | 0.5 | 0.21 | 235.5 | 236 | 234.5 | 2018842 |
| 1737048600 | 235 | 4 | 1.73 | 229 | 235 | 229 | 1530547 |
| 1736962200 | 231 | 7.5 | 3.36 | 224 | 231 | 224 | 2195510 |
| 1736875800 | 223.5 | 1.5 | 0.68 | 222 | 223.5 | 221.5 | 1418044 |
| 1736789400 | 222 | 2 | 0.91 | 218.5 | 222 | 218 | 1324014 |
| 1736530200 | 220 | -4.5 | -2.00 | 224.5 | 224.5 | 220 | 1424017 |
| 1736443800 | 224.5 | -1 | -0.44 | 225.5 | 226 | 222.5 | 3218912 |
| 1736357400 | 225.5 | -7 | -3.01 | 231.5 | 231.5 | 225.5 | 1545982 |
| 1736271000 | 232.5 | -4 | -1.69 | 235 | 235.5 | 231.5 | 1664304 |
| 1736184600 | 236.5 | 0.5 | 0.21 | 236 | 237 | 235 | 1844488 |
| 1735925400 | 236 | 0 | 0.00 | 236 | 236 | 235 | 966235 |
| 1735839000 | 236 | -2 | -0.84 | 235 | 236.5 | 235 | 932391 |
| 1735666200 | 238 | 5 | 2.15 | 232.5 | 238 | 232.5 | 1048122 |
| 1735579800 | 233 | 0 | 0.00 | 230.5 | 233 | 230.5 | 1246939 |
| 1735320600 | 233 | 1 | 0.43 | 232 | 233 | 231.5 | 1009700 |
| 1735061400 | 232 | 1.5 | 0.65 | 232 | 232 | 232 | 300853 |
| 1734975000 | 230.5 | 0.5 | 0.22 | 230 | 230.5 | 228.5 | 1409723 |
| 1734715800 | 230 | 1 | 0.44 | 228.5 | 230 | 226.5 | 2412136 |
| 1734629400 | 229 | -4.5 | -1.93 | 231 | 231 | 228 | 2408507 |
| 1734543000 | 233.5 | -0.5 | -0.21 | 234.5 | 235.5 | 233.5 | 2075987 |
| 1734456600 | 234 | -4.5 | -1.89 | 237 | 237 | 234 | 1626343 |
| 1734370200 | 238.5 | -1.5 | -0.63 | 240.5 | 240.5 | 238 | 1028326 |
| 1734111000 | 240 | -2.5 | -1.03 | 241.5 | 241.5 | 240 | 674093 |
| 1734024600 | 242.5 | 1.5 | 0.62 | 242 | 242.5 | 240.5 | 864749 |
| 1733938200 | 241 | -1 | -0.41 | 242.5 | 242.5 | 240 | 567890 |
| 1733851800 | 242 | -2.5 | -1.02 | 242.5 | 244.5 | 242 | 553691 |
| 1733765400 | 244.5 | 1 | 0.41 | 244 | 244.5 | 242.5 | 1076425 |
| 1733506200 | 243.5 | 1.5 | 0.62 | 241 | 244 | 240.5 | 1088615 |
| 1733419800 | 242 | 1.5 | 0.62 | 239 | 242 | 239 | 1329793 |
| 1733333400 | 240.5 | 2 | 0.84 | 239 | 240.5 | 239 | 1218014 |
| 1733247000 | 238.5 | 1.5 | 0.63 | 239 | 239 | 238 | 1031251 |
| 1733160600 | 237 | -0.5 | -0.21 | 236.5 | 238 | 236 | 1354523 |
| 1732901400 | 237.5 | 1 | 0.42 | 237 | 237.5 | 237 | 778082 |
| 1732815000 | 236.5 | 1.5 | 0.64 | 234.5 | 236.5 | 234.5 | 1065890 |
| 1732728600 | 235 | 0.5 | 0.21 | 234 | 235.5 | 233.5 | 1424295 |
| 1732642200 | 234.5 | -2.5 | -1.05 | 235.5 | 235.5 | 234 | 1658536 |
| 1732555800 | 237 | 3 | 1.28 | 234 | 237 | 234 | 2001092 |
| 1732296600 | 234 | 3 | 1.30 | 231 | 234 | 231 | 2656174 |
| 1732210200 | 231 | 2 | 0.87 | 230.5 | 231 | 228 | 1295014 |
| 1732123800 | 229 | -2 | -0.87 | 233 | 233 | 228.5 | 1077769 |
| 1732037400 | 231 | 0.5 | 0.22 | 232.5 | 232.5 | 228.5 | 1468114 |
| 1731951000 | 230.5 | -3 | -1.28 | 233.5 | 234 | 230 | 1460700 |
| 1731691800 | 233.5 | -1 | -0.43 | 233 | 234.5 | 232.5 | 1074354 |
| 1731605400 | 234.5 | 1.5 | 0.64 | 234.5 | 235 | 234 | 1196381 |
| 1731519000 | 233 | -1.5 | -0.64 | 237.5 | 237.5 | 232.5 | 1205498 |
| 1731432600 | 234.5 | -2 | -0.85 | 234.5 | 235.5 | 234 | 1867740 |
| 1731346200 | 236.5 | 2.5 | 1.07 | 234.5 | 237 | 234.5 | 1362011 |
| 1731087000 | 234 | -2 | -0.85 | 236.5 | 236.5 | 232 | 1072778 |
| 1731000600 | 236 | 4.5 | 1.94 | 234.5 | 236 | 234 | 1374092 |
| 1730914200 | 231.5 | 0 | 0.00 | 238 | 239 | 231.5 | 2471937 |
| 1730827800 | 231.5 | -3.5 | -1.49 | 235 | 235.5 | 231.5 | 5646337 |
| 1730741400 | 235 | -0.5 | -0.21 | 236.5 | 237.5 | 235 | 708867 |
| 1730482200 | 235.5 | 3 | 1.29 | 232.5 | 236 | 232.5 | 830383 |
| 1730395800 | 232.5 | -5.5 | -2.31 | 236 | 237.5 | 232 | 923629 |
| 1730309400 | 238 | 3 | 1.28 | 235.5 | 242 | 233.5 | 2347951 |
| 1730223000 | 235 | -5 | -2.08 | 239 | 239 | 235 | 1924144 |
| 1730136600 | 240 | 0.5 | 0.21 | 240 | 240 | 237.5 | 2696533 |
| 1729873800 | 239.5 | 1 | 0.42 | 238 | 239.5 | 237.5 | 1883986 |
| 1729787400 | 238.5 | 2 | 0.85 | 236.5 | 238.5 | 236.5 | 1291579 |
| 1729701000 | 236.5 | -2 | -0.84 | 238 | 238 | 235.5 | 2635446 |
| 1729614600 | 238.5 | 0.5 | 0.21 | 237.5 | 238.5 | 236 | 1739975 |
| 1729528200 | 238 | -5.5 | -2.26 | 241.5 | 241.5 | 237.5 | 1781377 |
| 1729269000 | 243.5 | 2 | 0.83 | 240 | 243.5 | 240 | 1695452 |
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
