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 | -31 | -13.1914893617 | 235 | 238 | 200.5 | 4086202 | 209.11325728 | DE |
| 4 | -26 | -11.3043478261 | 230 | 239.5 | 200.5 | 2293548 | 218.30852004 | DE |
| 12 | 11 | 5.69948186528 | 193 | 239.5 | 185.2 | 2203809 | 215.42967122 | DE |
| 26 | 38.2 | 23.0398069964 | 165.8 | 239.5 | 165.8 | 2914456 | 199.56903878 | DE |
| 52 | 120 | 142.857142857 | 84 | 239.5 | 75.45 | 2238488 | 169.69486462 | DE |
| 156 | -148.6 | -42.1440726035 | 352.6 | 481.8 | 51.85 | 1851731 | 165.741319 | DE |
| 260 | -96 | -32 | 300 | 481.8 | 51.85 | 1911769 | 181.40122871 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 201.5 | -6 | -2.89 | 206 | 208 | 200.5 | 1005743 |
| 1721320200 | 207.5 | 4 | 1.97 | 204 | 211.5 | 201.5 | 1789766 |
| 1721233800 | 203.5 | -5 | -2.40 | 208.5 | 208.5 | 203.5 | 1833964 |
| 1721147400 | 208.5 | -26 | -11.09 | 219.5 | 220.5 | 206.5 | 14627334 |
| 1721061000 | 234.5 | 2 | 0.86 | 235 | 238 | 228.5 | 1174202 |
| 1720801800 | 232.5 | 10 | 4.49 | 225 | 232.5 | 217 | 1525065 |
| 1720715400 | 222.5 | -13 | -5.52 | 239 | 239 | 213.5 | 7478555 |
| 1720629000 | 235.5 | 0.5 | 0.21 | 230.5 | 237.5 | 230.5 | 1028244 |
| 1720542600 | 235 | 7.5 | 3.30 | 229 | 239.5 | 229 | 2355770 |
| 1720456200 | 227.5 | 5.5 | 2.48 | 221.5 | 227.5 | 213.5 | 2064693 |
| 1720197000 | 222 | -8 | -3.48 | 230.5 | 237.5 | 221 | 2347499 |
| 1720110600 | 230 | 1.5 | 0.66 | 228 | 234 | 227 | 912804 |
| 1720024200 | 228.5 | 6.5 | 2.93 | 223 | 229 | 222.5 | 561077 |
| 1719937800 | 222 | -2 | -0.89 | 222.5 | 225.5 | 220 | 601485 |
| 1719851400 | 224 | 9 | 4.19 | 215.5 | 226.5 | 213 | 1210884 |
| 1719592200 | 215 | -5 | -2.27 | 219.5 | 222.5 | 215 | 449314 |
| 1719505800 | 220 | 1.5 | 0.69 | 219 | 220 | 213.5 | 876706 |
| 1719419400 | 218.5 | -11.5 | -5.00 | 230 | 231 | 216 | 2147102 |
| 1719333000 | 230 | -2.5 | -1.08 | 230 | 231.5 | 224 | 945070 |
| 1719246600 | 232.5 | 2.5 | 1.09 | 230 | 233 | 224 | 935675 |
| 1718987400 | 230 | 0.5 | 0.22 | 230 | 231 | 224.5 | 4404344 |
| 1718901000 | 229.5 | 6.5 | 2.91 | 220 | 229.5 | 220 | 900800 |
| 1718814600 | 223 | 3.5 | 1.59 | 220 | 224 | 219 | 882973 |
| 1718728200 | 219.5 | 10.5 | 5.02 | 205 | 219.5 | 205 | 964754 |
| 1718641800 | 209 | -2 | -0.95 | 213 | 213 | 203.5 | 752827 |
| 1718382600 | 211 | -4 | -1.86 | 211 | 216 | 209.5 | 703640 |
| 1718296200 | 215 | -5.5 | -2.49 | 219.5 | 222 | 215 | 577110 |
| 1718209800 | 220.5 | 6 | 2.80 | 220 | 220.5 | 210.5 | 547872 |
| 1718123400 | 214.5 | -2.5 | -1.15 | 215 | 218.5 | 212.5 | 632716 |
| 1718037000 | 217 | 1 | 0.46 | 214.5 | 217 | 211.5 | 257077 |
| 1717777800 | 216 | -0.5 | -0.23 | 216 | 219 | 214 | 432049 |
| 1717691400 | 216.5 | -3.5 | -1.59 | 221.5 | 223 | 216.5 | 219504 |
| 1717605000 | 220 | 8 | 3.77 | 213.5 | 222 | 212.5 | 16470842 |
| 1717518600 | 212 | -1.5 | -0.70 | 212.5 | 217 | 210.5 | 3369061 |
| 1717432200 | 213.5 | 7 | 3.39 | 208.5 | 213.5 | 207.5 | 2008906 |
| 1717173000 | 206.5 | -3.5 | -1.67 | 212 | 212 | 204 | 5125877 |
| 1717086600 | 210 | 4.5 | 2.19 | 206.5 | 211 | 204.5 | 3190640 |
| 1717000200 | 205.5 | -9.5 | -4.42 | 212 | 213.5 | 204.5 | 1645904 |
| 1716913800 | 215 | -5.5 | -2.49 | 223 | 223 | 215 | 568186 |
| 1716568200 | 220.5 | -7 | -3.08 | 230 | 230 | 220.5 | 5175158 |
| 1716481800 | 227.5 | 2.5 | 1.11 | 225 | 230.5 | 222.5 | 680349 |
| 1716395400 | 225 | 6 | 2.74 | 218.5 | 226 | 218.5 | 5717485 |
| 1716309000 | 219 | 2 | 0.92 | 215 | 221 | 212.5 | 2229113 |
| 1716222600 | 217 | 5.5 | 2.60 | 211.5 | 218 | 209 | 530945 |
| 1715963400 | 211.5 | -1 | -0.47 | 208.5 | 212 | 205 | 422989 |
| 1715877000 | 212.5 | -3 | -1.39 | 213 | 216 | 207.5 | 645913 |
| 1715790600 | 215.5 | -0.5 | -0.23 | 217 | 221.5 | 214 | 741558 |
| 1715704200 | 216 | 7 | 3.35 | 205 | 217 | 205 | 638327 |
| 1715617800 | 209 | -8 | -3.69 | 220 | 220 | 206.5 | 650408 |
| 1715358600 | 217 | 4 | 1.88 | 211 | 217 | 208.5 | 789680 |
| 1715272200 | 213 | 6 | 2.90 | 210 | 213 | 207.5 | 717650 |
| 1715185800 | 207 | 4.5 | 2.22 | 200 | 211.5 | 200 | 7586633 |
| 1715099400 | 202.5 | 1.5 | 0.75 | 200 | 205 | 200 | 490504 |
| 1714753800 | 201 | 1 | 0.50 | 195 | 206 | 195 | 2035980 |
| 1714667400 | 200 | 12.6 | 6.72 | 195 | 200 | 188.6 | 5182729 |
| 1714581000 | 187.4 | -2.8 | -1.47 | 193.8 | 193.8 | 185.2 | 1922275 |
| 1714494600 | 190.2 | -2.6 | -1.35 | 192.2 | 193.4 | 190 | 1076440 |
| 1714408200 | 192.8 | 0 | 0.00 | 193 | 194.2 | 190.6 | 1060726 |
| 1714149000 | 192.8 | 3.8 | 2.01 | 193.2 | 196 | 190.4 | 1273169 |
| 1714062600 | 189 | -3.4 | -1.77 | 195 | 195 | 186 | 816022 |
| 1713976200 | 192.4 | -2.6 | -1.33 | 190 | 196.8 | 190 | 821919 |
| 1713889800 | 195 | 12.4 | 6.79 | 180 | 195.6 | 180 | 1240759 |
| 1713803400 | 182.6 | -1.4 | -0.76 | 185 | 187.4 | 182.6 | 601543 |
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
