We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -1.68421052632 | 237.5 | 238.5 | 231 | 364968 | 234.90120189 | DE |
| 4 | -17 | -6.78642714571 | 250.5 | 255.5 | 231 | 429037 | 237.62638029 | DE |
| 12 | -6.5 | -2.70833333333 | 240 | 263 | 231 | 462858 | 244.79452659 | DE |
| 26 | 2 | 0.863930885529 | 231.5 | 270.5 | 230.5 | 549055 | 245.80657926 | DE |
| 52 | -2.5 | -1.0593220339 | 236 | 270.5 | 208.5 | 511671 | 237.06968263 | DE |
| 156 | 25 | 11.9904076739 | 208.5 | 270.5 | 201 | 690871 | 230.69679164 | DE |
| 260 | 121 | 107.555555556 | 112.5 | 270.5 | 51.1 | 825149 | 202.04565534 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 233.5 | -2 | -0.85 | 232.5 | 236 | 232.5 | 439735 |
| 1727713800 | 235.5 | -0.5 | -0.21 | 236 | 237 | 234 | 371209 |
| 1727454600 | 236 | 0.5 | 0.21 | 231 | 237.5 | 231 | 331525 |
| 1727368200 | 235.5 | 1.5 | 0.64 | 235.5 | 237.5 | 235 | 324488 |
| 1727281800 | 234 | 1 | 0.43 | 237.5 | 237.5 | 233 | 398364 |
| 1727195400 | 233 | -0.5 | -0.21 | 233.5 | 235.5 | 233 | 1705869 |
| 1727109000 | 233.5 | -0.5 | -0.21 | 236.5 | 237 | 233.5 | 544620 |
| 1726849800 | 234 | -1 | -0.43 | 235 | 236.5 | 233 | 1099128 |
| 1726763400 | 235 | 0.5 | 0.21 | 235 | 236.5 | 234 | 317752 |
| 1726677000 | 234.5 | -3 | -1.26 | 237 | 238.5 | 234.5 | 279181 |
| 1726590600 | 237.5 | 2 | 0.85 | 236.5 | 237.5 | 234 | 360922 |
| 1726504200 | 235.5 | -8 | -3.29 | 243.5 | 245.5 | 234 | 526578 |
| 1726245000 | 243.5 | -4.5 | -1.81 | 248 | 248.5 | 243.5 | 359845 |
| 1726158600 | 248 | -2 | -0.80 | 252 | 252 | 248 | 374472 |
| 1726072200 | 250 | -1 | -0.40 | 253.5 | 253.5 | 250 | 170299 |
| 1725985800 | 251 | -1 | -0.40 | 250.5 | 251.5 | 249.5 | 269322 |
| 1725899400 | 252 | 1.5 | 0.60 | 250 | 252 | 250 | 127775 |
| 1725640200 | 250.5 | -3.5 | -1.38 | 252.5 | 253 | 249 | 379146 |
| 1725553800 | 254 | 2 | 0.79 | 255.5 | 255.5 | 252 | 77966 |
| 1725467400 | 252 | 0.5 | 0.20 | 250.5 | 252 | 248.5 | 227087 |
| 1725381000 | 251.5 | -2 | -0.79 | 259.5 | 259.5 | 251 | 146875 |
| 1725294600 | 253.5 | -0.5 | -0.20 | 260 | 260 | 253 | 129044 |
| 1725035400 | 254 | 0 | 0.00 | 253 | 255.5 | 253 | 518099 |
| 1724949000 | 254 | 1.5 | 0.59 | 250 | 254.5 | 250 | 144624 |
| 1724862600 | 252.5 | -1 | -0.39 | 253 | 254 | 252.5 | 122680 |
| 1724776200 | 253.5 | -1 | -0.39 | 252.5 | 256.5 | 252.5 | 204701 |
| 1724430600 | 254.5 | -1.5 | -0.59 | 251.5 | 257.5 | 251.5 | 154696 |
| 1724344200 | 256 | -0.5 | -0.19 | 256 | 260.5 | 255 | 129732 |
| 1724257800 | 256.5 | 3.5 | 1.38 | 255 | 257 | 253.5 | 148561 |
| 1724171400 | 253 | -5.5 | -2.13 | 252.5 | 258.5 | 252.5 | 268707 |
| 1724085000 | 258.5 | 2.5 | 0.98 | 251.5 | 258.5 | 251.5 | 141601 |
| 1723825800 | 256 | 0.5 | 0.20 | 257.5 | 258 | 254.5 | 103044 |
| 1723739400 | 255.5 | 3.5 | 1.39 | 251 | 257 | 251 | 406673 |
| 1723653000 | 252 | 2 | 0.80 | 250 | 252 | 250 | 183233 |
| 1723566600 | 250 | 1 | 0.40 | 249.5 | 250 | 247.5 | 1464791 |
| 1723480200 | 249 | 0.5 | 0.20 | 244 | 250 | 244 | 1740362 |
| 1723221000 | 248.5 | 0 | 0.00 | 248.5 | 251 | 248.5 | 125608 |
| 1723134600 | 248.5 | -3 | -1.19 | 250 | 251 | 246.5 | 140538 |
| 1723048200 | 251.5 | 2.5 | 1.00 | 251 | 251.5 | 249 | 1628343 |
| 1722961800 | 249 | 2.5 | 1.01 | 247 | 249.5 | 245 | 342302 |
| 1722875400 | 246.5 | -7 | -2.76 | 250 | 250 | 241 | 611396 |
| 1722616200 | 253.5 | -2 | -0.78 | 252.5 | 256 | 252 | 686522 |
| 1722529800 | 255.5 | -2 | -0.78 | 263 | 263 | 253.5 | 769028 |
| 1722443400 | 257.5 | 2.5 | 0.98 | 257.5 | 257.5 | 254 | 347226 |
| 1722357000 | 255 | 1.5 | 0.59 | 256 | 256 | 252.5 | 220868 |
| 1722270600 | 253.5 | 1 | 0.40 | 250 | 255.5 | 250 | 291069 |
| 1722011400 | 252.5 | 9 | 3.70 | 240 | 252.5 | 240 | 533780 |
| 1721925000 | 243.5 | 0.5 | 0.21 | 244.5 | 244.5 | 241 | 231178 |
| 1721838600 | 243 | 1 | 0.41 | 242 | 243 | 240.5 | 164725 |
| 1721752200 | 242 | 0.5 | 0.21 | 247 | 247 | 239.5 | 1573892 |
| 1721665800 | 241.5 | -3.5 | -1.43 | 244.5 | 245 | 241.5 | 249074 |
| 1721406600 | 245 | -1 | -0.41 | 239 | 246.5 | 239 | 212579 |
| 1721320200 | 246 | 3.5 | 1.44 | 244 | 251 | 243 | 604331 |
| 1721233800 | 242.5 | 3.5 | 1.46 | 234 | 243.5 | 234 | 2560022 |
| 1721147400 | 239 | -2 | -0.83 | 241 | 242 | 239 | 245676 |
| 1721061000 | 241 | 1 | 0.42 | 245 | 245 | 239.5 | 233363 |
| 1720801800 | 240 | -1 | -0.41 | 243 | 243 | 239.5 | 257765 |
| 1720715400 | 241 | 4 | 1.69 | 242.5 | 242.5 | 237.5 | 309249 |
| 1720629000 | 237 | -1.5 | -0.63 | 240 | 240 | 236.5 | 415722 |
| 1720542600 | 238.5 | -0.5 | -0.21 | 237.5 | 239.5 | 237.5 | 432250 |
| 1720456200 | 239 | -2 | -0.83 | 242 | 242 | 239 | 248387 |
| 1720197000 | 241 | 4 | 1.69 | 237.5 | 243.5 | 237.5 | 478998 |
| 1720110600 | 237 | -0.5 | -0.21 | 232.5 | 239 | 232.5 | 193775 |
| 1720024200 | 237.5 | 3 | 1.28 | 236 | 237.5 | 234 | 279787 |
| 1719937800 | 234.5 | 0 | 0.00 | 234.5 | 236 | 233 | 319303 |
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
