We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 2.42248062016 | 206.4 | 213.2 | 206 | 4922535 | 207.6801701 | DE |
| 4 | 7.8 | 3.83104125737 | 203.6 | 213.2 | 191 | 3331750 | 204.88113529 | DE |
| 12 | 62 | 41.499330656 | 149.4 | 213.2 | 149.4 | 4036649 | 196.52986026 | DE |
| 26 | 40.2 | 23.4813084112 | 171.2 | 213.2 | 126.9 | 2716945 | 180.5692281 | DE |
| 52 | 68.6 | 48.0392156863 | 142.8 | 213.2 | 126.9 | 2237630 | 170.79527456 | DE |
| 156 | 4.2 | 2.02702702703 | 207.2 | 265.6 | 102.05 | 2661847 | 179.44913609 | DE |
| 260 | -339.2 | -61.6055212495 | 550.6 | 560.8 | 100.9 | 2783526 | 225.77738631 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 211.4 | 3.4 | 1.63 | 207 | 213.2 | 207 | 1065021 |
| 1721925000 | 208 | -2.2 | -1.05 | 211.8 | 211.8 | 206.2 | 1974154 |
| 1721838600 | 210.2 | 2.8 | 1.35 | 210 | 210.6 | 208 | 2320933 |
| 1721752200 | 207.4 | 0.2 | 0.10 | 208.4 | 208.4 | 206.6 | 18289974 |
| 1721665800 | 207.2 | 0.6 | 0.29 | 209 | 209 | 206.6 | 1391205 |
| 1721406600 | 206.6 | -0.2 | -0.10 | 206.4 | 208.2 | 206 | 636410 |
| 1721320200 | 206.8 | 2.2 | 1.08 | 205 | 209.2 | 204 | 1853885 |
| 1721233800 | 204.6 | 0.2 | 0.10 | 203 | 206 | 202.2 | 3325728 |
| 1721147400 | 204.4 | 2.2 | 1.09 | 202 | 204.4 | 200 | 1908165 |
| 1721061000 | 202.2 | 3.3 | 1.66 | 199 | 202.2 | 199 | 1186225 |
| 1720801800 | 198.9 | -5.7 | -2.79 | 200.2 | 206 | 198.9 | 1956211 |
| 1720715400 | 204.6 | -2.6 | -1.25 | 198 | 207 | 198 | 4146085 |
| 1720629000 | 207.2 | 12.8 | 6.58 | 191.1 | 207.2 | 191 | 8084488 |
| 1720542600 | 194.4 | -0.5 | -0.26 | 195.5 | 198.1 | 193.7 | 1021834 |
| 1720456200 | 194.9 | -2.5 | -1.27 | 195.6 | 198.5 | 193.8 | 1452536 |
| 1720197000 | 197.4 | 0.6 | 0.30 | 199 | 199.7 | 196 | 1720115 |
| 1720110600 | 196.8 | -3.1 | -1.55 | 197.2 | 199 | 195.6 | 1814482 |
| 1720024200 | 199.9 | -4.1 | -2.01 | 204.2 | 210.2 | 199 | 4842626 |
| 1719937800 | 204 | 1.6 | 0.79 | 200.2 | 206.8 | 198.8 | 1368990 |
| 1719851400 | 202.4 | -3.8 | -1.84 | 208.2 | 209.8 | 202 | 1292290 |
| 1719592200 | 206.2 | 2.6 | 1.28 | 203.6 | 209.4 | 202.2 | 6048654 |
| 1719505800 | 203.6 | 8.3 | 4.25 | 191.5 | 203.6 | 191.5 | 2386355 |
| 1719419400 | 195.3 | -2 | -1.01 | 197.8 | 197.8 | 193.8 | 1978551 |
| 1719333000 | 197.3 | -1.8 | -0.90 | 198 | 199.3 | 195.8 | 3255092 |
| 1719246600 | 199.1 | 2.5 | 1.27 | 198 | 200.4 | 195 | 1725282 |
| 1718987400 | 196.6 | -1.3 | -0.66 | 202 | 202 | 195.5 | 3843345 |
| 1718901000 | 197.9 | -2.1 | -1.05 | 202 | 202.4 | 196.8 | 1839345 |
| 1718814600 | 200 | -1.6 | -0.79 | 203 | 205.2 | 198.1 | 2542505 |
| 1718728200 | 201.6 | 5.8 | 2.96 | 195 | 202.4 | 195 | 2682953 |
| 1718641800 | 195.8 | -1.7 | -0.86 | 200 | 200 | 195.1 | 3045169 |
| 1718382600 | 197.5 | 1.2 | 0.61 | 197.8 | 199.9 | 195 | 3215018 |
| 1718296200 | 196.3 | -2.7 | -1.36 | 200 | 200.6 | 196.3 | 5064282 |
| 1718209800 | 199 | -1.6 | -0.80 | 202 | 202 | 197.5 | 2246133 |
| 1718123400 | 200.6 | 3.6 | 1.83 | 197.6 | 200.6 | 194.7 | 5327254 |
| 1718037000 | 197 | -2.1 | -1.05 | 203.2 | 203.2 | 196.9 | 2307462 |
| 1717777800 | 199.1 | -1.7 | -0.85 | 200 | 202.2 | 199.1 | 3758965 |
| 1717691400 | 200.8 | 14.8 | 7.96 | 204 | 206.8 | 200.2 | 37211924 |
| 1717605000 | 186 | 5.7 | 3.16 | 183.2 | 188.4 | 179.6 | 1458929 |
| 1717518600 | 180.3 | 1.3 | 0.73 | 180 | 180.3 | 175.4 | 3371487 |
| 1717432200 | 179 | 2.1 | 1.19 | 181.7 | 184.8 | 178 | 2611991 |
| 1717173000 | 176.9 | -10.2 | -5.45 | 190 | 190 | 176.9 | 5281773 |
| 1717086600 | 187.1 | 1.5 | 0.81 | 184.1 | 192 | 184.1 | 2793814 |
| 1717000200 | 185.6 | -4.7 | -2.47 | 191.4 | 203.2 | 177.7 | 7162185 |
| 1716913800 | 190.3 | 1 | 0.53 | 190.9 | 194.5 | 188.5 | 1598003 |
| 1716568200 | 189.3 | 9.3 | 5.17 | 178 | 189.3 | 176.8 | 2021476 |
| 1716481800 | 180 | 0 | 0.00 | 180 | 183.2 | 179.1 | 1187399 |
| 1716395400 | 180 | -4.1 | -2.23 | 184.5 | 184.6 | 176.8 | 2069162 |
| 1716309000 | 184.1 | -3.7 | -1.97 | 187.8 | 187.8 | 183.6 | 1224143 |
| 1716222600 | 187.8 | 2.3 | 1.24 | 190 | 190 | 185.1 | 1189742 |
| 1715963400 | 185.5 | -1.9 | -1.01 | 192 | 192 | 182.5 | 1251036 |
| 1715877000 | 187.4 | 1.8 | 0.97 | 191.6 | 193.9 | 183.1 | 3284832 |
| 1715790600 | 185.6 | -15 | -7.48 | 199.9 | 211.8 | 184.1 | 6214806 |
| 1715704200 | 200.6 | 0.4 | 0.20 | 202 | 204.2 | 198.2 | 4430834 |
| 1715617800 | 200.2 | 4.4 | 2.25 | 197.5 | 207 | 197 | 4341730 |
| 1715358600 | 195.8 | 1.8 | 0.93 | 193.8 | 195.9 | 191.3 | 4176062 |
| 1715272200 | 194 | 1.1 | 0.57 | 197.1 | 199.8 | 186.2 | 5498087 |
| 1715185800 | 192.9 | 27.9 | 16.91 | 168.1 | 207.8 | 162.19999 | 17909443 |
| 1715099400 | 165 | 13 | 8.55 | 155.69999 | 165.5 | 152 | 4205570 |
| 1714753800 | 152 | 2.2 | 1.47 | 149.4 | 153.5 | 149.4 | 1778541 |
| 1714667400 | 149.8 | 1.8 | 1.22 | 148.5 | 151.3 | 147 | 927450 |
| 1714581000 | 148 | -0.4 | -0.27 | 150.3 | 150.3 | 143.3 | 1457810 |
| 1714494600 | 148.4 | -2.9 | -1.92 | 152.4 | 154 | 148.4 | 2293157 |
| 1714408200 | 151.3 | 4.3 | 2.93 | 147.3 | 151.3 | 144.9 | 3212683 |
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
