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 | 5 | 2.07468879668 | 241 | 246 | 237 | 66269 | 242.73102054 | DE |
| 4 | 7 | 2.92887029289 | 239 | 246 | 234 | 50850 | 240.62164012 | DE |
| 12 | 11 | 4.68085106383 | 235 | 253 | 234 | 70055 | 242.78032619 | DE |
| 26 | 24 | 10.8108108108 | 222 | 253 | 209 | 87098 | 227.44804352 | DE |
| 52 | 16.5 | 7.18954248366 | 229.5 | 253 | 200 | 69340 | 225.9392277 | DE |
| 156 | -25 | -9.22509225092 | 271 | 293 | 200 | 41633 | 240.73253691 | DE |
| 260 | -23 | -8.55018587361 | 269 | 298.5 | 158 | 43802 | 241.41068154 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 246 | 3 | 1.23 | 242 | 246 | 242 | 27816 |
| 1721925000 | 243 | 1 | 0.41 | 243 | 243 | 237 | 84052 |
| 1721838600 | 242 | -1 | -0.41 | 244 | 244 | 239 | 62410 |
| 1721752200 | 243 | 1.5 | 0.62 | 241 | 243 | 241 | 83625 |
| 1721665800 | 241.5 | -0.5 | -0.21 | 241 | 241.5 | 240 | 73442 |
| 1721406600 | 242 | -1 | -0.41 | 238 | 242 | 238 | 18221 |
| 1721320200 | 243 | 0 | 0.00 | 243 | 243 | 243 | 33540 |
| 1721233800 | 243 | 1 | 0.41 | 242 | 243 | 242 | 17840 |
| 1721147400 | 242 | 0 | 0.00 | 241 | 242 | 241 | 19631 |
| 1721061000 | 242 | -1 | -0.41 | 241 | 242 | 239 | 34505 |
| 1720801800 | 243 | 1 | 0.41 | 246 | 246 | 243 | 8799 |
| 1720715400 | 242 | 2 | 0.83 | 240 | 242 | 239 | 90330 |
| 1720629000 | 240 | 1.5 | 0.63 | 242 | 242 | 239 | 42959 |
| 1720542600 | 238.5 | -1.5 | -0.63 | 243 | 243 | 237 | 43279 |
| 1720456200 | 240 | 1.5 | 0.63 | 241 | 242 | 239 | 44607 |
| 1720197000 | 238.5 | -0.5 | -0.21 | 243 | 243 | 237 | 98141 |
| 1720110600 | 239 | 0.5 | 0.21 | 239 | 239 | 234 | 65157 |
| 1720024200 | 238.5 | 3.5 | 1.49 | 244 | 244 | 238 | 55464 |
| 1719937800 | 235 | -3 | -1.26 | 240 | 240 | 235 | 63922 |
| 1719851400 | 238 | 1.5 | 0.63 | 239 | 245 | 236 | 49260 |
| 1719592200 | 236.5 | -0.5 | -0.21 | 236.5 | 236.5 | 236.5 | 24210 |
| 1719505800 | 237 | 0 | 0.00 | 245 | 245 | 236 | 54402 |
| 1719419400 | 237 | -7 | -2.87 | 248 | 249 | 237 | 111796 |
| 1719333000 | 244 | -3 | -1.21 | 246 | 246 | 244 | 147485 |
| 1719246600 | 247 | 1 | 0.41 | 250 | 250 | 244 | 22305 |
| 1718987400 | 246 | 1 | 0.41 | 244 | 249 | 244 | 618654 |
| 1718901000 | 245 | -3 | -1.21 | 246 | 248 | 245 | 59241 |
| 1718814600 | 248 | 5 | 2.06 | 248 | 248 | 242 | 79015 |
| 1718728200 | 243 | 2 | 0.83 | 249 | 249 | 242 | 108059 |
| 1718641800 | 241 | -1 | -0.41 | 240 | 249 | 240 | 59257 |
| 1718382600 | 242 | -2 | -0.82 | 240 | 246 | 239 | 35800 |
| 1718296200 | 244 | 0 | 0.00 | 247 | 247 | 241 | 47750 |
| 1718209800 | 244 | 1 | 0.41 | 238 | 247 | 238 | 68478 |
| 1718123400 | 243 | 1 | 0.41 | 240 | 247 | 240 | 57021 |
| 1718037000 | 242 | -1 | -0.41 | 241 | 245 | 240 | 85149 |
| 1717777800 | 243 | -1 | -0.41 | 240 | 243 | 239 | 51651 |
| 1717691400 | 244 | 0.5 | 0.21 | 246 | 247 | 241 | 56631 |
| 1717605000 | 243.5 | -0.5 | -0.20 | 248 | 253 | 243 | 33201 |
| 1717518600 | 244 | -4 | -1.61 | 245 | 245 | 244 | 43373 |
| 1717432200 | 248 | 3 | 1.22 | 251 | 251 | 246 | 48182 |
| 1717173000 | 245 | -0.5 | -0.20 | 247 | 247 | 245 | 40655 |
| 1717086600 | 245.5 | 3 | 1.24 | 245 | 247 | 245 | 45067 |
| 1717000200 | 242.5 | -0.5 | -0.21 | 245 | 247 | 242.5 | 22867 |
| 1716913800 | 243 | -3 | -1.22 | 248 | 248 | 243 | 67701 |
| 1716568200 | 246 | 2.5 | 1.03 | 243 | 246 | 243 | 43850 |
| 1716481800 | 243.5 | 0 | 0.00 | 244 | 247 | 243 | 61844 |
| 1716395400 | 243.5 | -3 | -1.22 | 246 | 246 | 243.5 | 102501 |
| 1716309000 | 246.5 | -0.5 | -0.20 | 246 | 248 | 246 | 27646 |
| 1716222600 | 247 | 0.5 | 0.20 | 248 | 249 | 246 | 68373 |
| 1715963400 | 246.5 | -0.5 | -0.20 | 247 | 248 | 246.5 | 22448 |
| 1715877000 | 247 | 1.5 | 0.61 | 246 | 248 | 246 | 49606 |
| 1715790600 | 245.5 | 0.5 | 0.20 | 245 | 248 | 245 | 173913 |
| 1715704200 | 245 | 3 | 1.24 | 243 | 249 | 243 | 57156 |
| 1715617800 | 242 | 1.5 | 0.62 | 242 | 248 | 242 | 155117 |
| 1715358600 | 240.5 | 2 | 0.84 | 244 | 245 | 240.5 | 69092 |
| 1715272200 | 238.5 | 4.5 | 1.92 | 235 | 246 | 235 | 99924 |
| 1715185800 | 234 | -2 | -0.85 | 236 | 238 | 234 | 43645 |
| 1715099400 | 236 | 3 | 1.29 | 235 | 242 | 235 | 83148 |
| 1714753800 | 233 | 4 | 1.75 | 233 | 235 | 233 | 95206 |
| 1714667400 | 229 | 1 | 0.44 | 235 | 235 | 229 | 25542 |
| 1714581000 | 228 | 0 | 0.00 | 233 | 233 | 228 | 58161 |
| 1714494600 | 228 | -3.5 | -1.51 | 230 | 230 | 228 | 118909 |
| 1714408200 | 231.5 | 1.5 | 0.65 | 228 | 236 | 228 | 125479 |
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
