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 | 1.06609808102 | 187.6 | 191.4 | 186.6 | 331089 | 189.82677706 | DE |
| 4 | -7.4 | -3.75634517766 | 197 | 201 | 186.4 | 521577 | 194.17619397 | DE |
| 12 | 14.4 | 8.21917808219 | 175.2 | 201 | 175.2 | 584279 | 188.11928523 | DE |
| 26 | 22.6 | 13.5329341317 | 167 | 201 | 161.4 | 620888 | 179.53300607 | DE |
| 52 | 40.2 | 26.9076305221 | 149.4 | 201 | 146.2 | 679978 | 167.975615 | DE |
| 156 | 15.1 | 8.65329512894 | 174.5 | 201 | 130.4 | 676671 | 154.21060925 | DE |
| 260 | 42.6 | 28.9795918367 | 147 | 201 | 77.2 | 572072 | 150.92501993 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 189.6 | 0.4 | 0.21 | 189 | 189.8 | 188.4 | 156288 |
| 1734975000 | 189.2 | -0.8 | -0.42 | 191 | 191.4 | 189.2 | 136927 |
| 1734715800 | 190 | 1.4 | 0.74 | 187.6 | 190 | 186.6 | 700053 |
| 1734629400 | 188.6 | -2.2 | -1.15 | 189 | 189.4 | 186.4 | 607523 |
| 1734543000 | 190.8 | -0.2 | -0.10 | 189.4 | 191.8 | 189.4 | 441273 |
| 1734456600 | 191 | -2.6 | -1.34 | 191.4 | 192.2 | 191 | 732951 |
| 1734370200 | 193.6 | -0.4 | -0.21 | 198 | 198 | 191 | 620514 |
| 1734111000 | 194 | -0.4 | -0.21 | 194.6 | 194.8 | 193.4 | 892216 |
| 1734024600 | 194.4 | 0.8 | 0.41 | 193.6 | 195.4 | 192.8 | 378777 |
| 1733938200 | 193.6 | -2 | -1.02 | 198 | 198 | 192 | 482122 |
| 1733851800 | 195.6 | -0.6 | -0.31 | 193 | 195.6 | 193 | 457004 |
| 1733765400 | 196.2 | 0 | 0.00 | 196.2 | 197.2 | 194.2 | 473867 |
| 1733506200 | 196.2 | -0.2 | -0.10 | 196 | 196.4 | 196 | 221884 |
| 1733419800 | 196.4 | -0.8 | -0.41 | 198.4 | 198.4 | 196 | 694705 |
| 1733333400 | 197.2 | -1.8 | -0.90 | 199 | 200 | 197 | 551398 |
| 1733247000 | 199 | 1.6 | 0.81 | 196.6 | 201 | 196.6 | 923271 |
| 1733160600 | 197.4 | 1.2 | 0.61 | 196 | 197.8 | 196 | 543057 |
| 1732901400 | 196.2 | 0 | 0.00 | 197 | 197 | 196 | 374558 |
| 1732815000 | 196.2 | 0.6 | 0.31 | 195.8 | 196.2 | 195.4 | 560854 |
| 1732728600 | 195.6 | 1.2 | 0.62 | 195.8 | 196 | 195 | 717680 |
| 1732642200 | 194.4 | -0.4 | -0.21 | 194 | 196 | 194 | 958625 |
| 1732555800 | 194.8 | 2.2 | 1.14 | 195 | 195.8 | 192.6 | 659226 |
| 1732296600 | 192.6 | 1.6 | 0.84 | 191.8 | 193.2 | 191.2 | 472330 |
| 1732210200 | 191 | 1 | 0.53 | 190 | 191 | 189.2 | 788549 |
| 1732123800 | 190 | -1.4 | -0.73 | 190.2 | 191.6 | 189.4 | 1645161 |
| 1732037400 | 191.4 | -0.6 | -0.31 | 193.2 | 193.2 | 189.6 | 450687 |
| 1731951000 | 192 | 0.4 | 0.21 | 190.2 | 192 | 190 | 939677 |
| 1731691800 | 191.6 | 0.4 | 0.21 | 189.2 | 191.6 | 189.2 | 785390 |
| 1731605400 | 191.2 | 0 | 0.00 | 191.6 | 193.2 | 190.8 | 588072 |
| 1731519000 | 191.2 | 0.4 | 0.21 | 191.4 | 191.4 | 190.6 | 385153 |
| 1731432600 | 190.8 | -0.2 | -0.10 | 191.2 | 192.2 | 189.6 | 382056 |
| 1731346200 | 191 | 3.4 | 1.81 | 189.8 | 191 | 187.6 | 1089700 |
| 1731087000 | 187.6 | -0.6 | -0.32 | 185.4 | 187.8 | 185.4 | 244358 |
| 1731000600 | 188.2 | 1.8 | 0.97 | 187.6 | 190.4 | 187.6 | 626950 |
| 1730914200 | 186.4 | 6.2 | 3.44 | 186 | 190.2 | 185 | 1035685 |
| 1730827800 | 180.2 | -1 | -0.55 | 185 | 185 | 180.2 | 309471 |
| 1730741400 | 181.2 | -0.6 | -0.33 | 184.8 | 184.8 | 180.6 | 347993 |
| 1730482200 | 181.8 | 0.4 | 0.22 | 181.6 | 182.8 | 181.4 | 415525 |
| 1730395800 | 181.4 | 0.8 | 0.44 | 179.2 | 181.8 | 179.2 | 245696 |
| 1730309400 | 180.6 | 0.2 | 0.11 | 181.6 | 181.6 | 180.6 | 547552 |
| 1730223000 | 180.4 | -2 | -1.10 | 185 | 185 | 180 | 562708 |
| 1730136600 | 182.4 | -1.4 | -0.76 | 183 | 183.8 | 182.4 | 475530 |
| 1729873800 | 183.8 | 1.8 | 0.99 | 182.4 | 183.8 | 182.4 | 391481 |
| 1729787400 | 182 | 1.8 | 1.00 | 179.8 | 182.2 | 179.8 | 1139214 |
| 1729701000 | 180.2 | -1 | -0.55 | 180 | 181.2 | 180 | 202558 |
| 1729614600 | 181.2 | -0.6 | -0.33 | 180.6 | 182 | 180.6 | 385678 |
| 1729528200 | 181.8 | -0.8 | -0.44 | 181 | 183.2 | 180.8 | 605957 |
| 1729269000 | 182.6 | 0.6 | 0.33 | 180.8 | 182.6 | 180.8 | 440734 |
| 1729182600 | 182 | 2.2 | 1.22 | 180.8 | 182 | 180.8 | 556751 |
| 1729096200 | 179.8 | 0.2 | 0.11 | 182 | 182 | 179.8 | 302552 |
| 1729009800 | 179.6 | 0.4 | 0.22 | 179.4 | 180.4 | 178.8 | 1248828 |
| 1728923400 | 179.2 | 0.4 | 0.22 | 178.8 | 179.6 | 178.8 | 676989 |
| 1728664200 | 178.8 | 0.8 | 0.45 | 176.2 | 180 | 176.2 | 202507 |
| 1728577800 | 178 | 1.2 | 0.68 | 176.6 | 178.2 | 176.6 | 789321 |
| 1728491400 | 176.8 | 0.6 | 0.34 | 177 | 177.4 | 175.8 | 286769 |
| 1728405000 | 176.2 | -1.4 | -0.79 | 175.2 | 176.4 | 175.2 | 572683 |
| 1728318600 | 177.6 | 0.4 | 0.23 | 178.2 | 178.2 | 176.8 | 502373 |
| 1728059400 | 177.2 | 0.6 | 0.34 | 175.2 | 178.2 | 175.2 | 960771 |
| 1727973000 | 176.6 | 0 | 0.00 | 176.4 | 178.2 | 176.2 | 337412 |
| 1727886600 | 176.6 | 0.6 | 0.34 | 176 | 176.6 | 174.2 | 382617 |
| 1727800200 | 176 | -0.8 | -0.45 | 174.8 | 176.8 | 174.8 | 705739 |
| 1727713800 | 176.8 | -0.2 | -0.11 | 175.6 | 176.8 | 175.6 | 874327 |
| 1727454600 | 177 | 1.4 | 0.80 | 173 | 177 | 173 | 603755 |
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
