We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 0.48309178744 | 207 | 212 | 204 | 256710 | 207.41814745 | DE |
| 4 | 3 | 1.46341463415 | 205 | 214 | 204 | 259343 | 209.02937293 | DE |
| 12 | 11 | 5.58375634518 | 197 | 214 | 195.5 | 250392 | 204.31897125 | DE |
| 26 | 22 | 11.8279569892 | 186 | 214 | 184 | 209376 | 200.60905602 | DE |
| 52 | 0 | 0 | 208 | 214 | 184 | 187441 | 201.21343814 | DE |
| 156 | -26 | -11.1111111111 | 234 | 238 | 184 | 200215 | 215.96725511 | DE |
| 260 | -6 | -2.80373831776 | 214 | 243 | 141.5 | 228683 | 208.24001938 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 206 | -2 | -0.96 | 205 | 206 | 204 | 231600 |
| 1713976200 | 208 | -1 | -0.48 | 210 | 211 | 208 | 433438 |
| 1713889800 | 209 | 2 | 0.97 | 212 | 212 | 209 | 167438 |
| 1713803400 | 207 | 0 | 0.00 | 209 | 209 | 207 | 139045 |
| 1713544200 | 207 | -2 | -0.96 | 207 | 208 | 207 | 312031 |
| 1713457800 | 209 | 1 | 0.48 | 210 | 210 | 209 | 126161 |
| 1713371400 | 208 | 0 | 0.00 | 204 | 209 | 204 | 273942 |
| 1713285000 | 208 | -4.5 | -2.12 | 209 | 209 | 207 | 349671 |
| 1713198600 | 212.5 | -1.5 | -0.70 | 211 | 213 | 211 | 150476 |
| 1712939400 | 214 | 2 | 0.94 | 213 | 214 | 211 | 303536 |
| 1712853000 | 212 | 0 | 0.00 | 214 | 214 | 212 | 94050 |
| 1712766600 | 212 | 1 | 0.47 | 210 | 212 | 210 | 149723 |
| 1712680200 | 211 | -1 | -0.47 | 213 | 213 | 211 | 259831 |
| 1712593800 | 212 | 4 | 1.92 | 211 | 212 | 208 | 273120 |
| 1712334600 | 208 | -1 | -0.48 | 208 | 210 | 208 | 212787 |
| 1712248200 | 209 | 1 | 0.48 | 207 | 209 | 207 | 296323 |
| 1712161800 | 208 | 1 | 0.48 | 207 | 209 | 207 | 679227 |
| 1712075400 | 207 | 2 | 0.98 | 205 | 207 | 205 | 215776 |
| 1711647000 | 205 | 0 | 0.00 | 205 | 205 | 204 | 190623 |
| 1711560600 | 205 | 1 | 0.49 | 203 | 205 | 203 | 204151 |
| 1711474200 | 204 | -1 | -0.49 | 206 | 206 | 204 | 182976 |
| 1711387800 | 205 | -2 | -0.97 | 202 | 205 | 202 | 761315 |
| 1711128600 | 207 | 3 | 1.47 | 201 | 208 | 201 | 173883 |
| 1711042200 | 204 | 5 | 2.51 | 201 | 204 | 201 | 217428 |
| 1710955800 | 199 | -2 | -1.00 | 202 | 202 | 199 | 366690 |
| 1710869400 | 201 | -1 | -0.50 | 201 | 201 | 201 | 833319 |
| 1710783000 | 202 | -1 | -0.49 | 204 | 204 | 202 | 96228 |
| 1710523800 | 203 | -1 | -0.49 | 204 | 204 | 202 | 293208 |
| 1710437400 | 204 | 0 | 0.00 | 204 | 204 | 204 | 217830 |
| 1710351000 | 204 | -2 | -0.97 | 205 | 205 | 204 | 652514 |
| 1710264600 | 206 | 3 | 1.48 | 205 | 206 | 205 | 147925 |
| 1710178200 | 203 | -1 | -0.49 | 204 | 205 | 203 | 122481 |
| 1709919000 | 204 | 2 | 0.99 | 203 | 204 | 203 | 298683 |
| 1709832600 | 202 | 0 | 0.00 | 203 | 203 | 201 | 284954 |
| 1709746200 | 202 | -1 | -0.49 | 203 | 205 | 202 | 299750 |
| 1709659800 | 203 | 0 | 0.00 | 204 | 204 | 203 | 255996 |
| 1709573400 | 203 | -2 | -0.98 | 205 | 205 | 203 | 123135 |
| 1709314200 | 205 | 2 | 0.99 | 204 | 205 | 203 | 231951 |
| 1709227800 | 203 | 2 | 1.00 | 203 | 203 | 202 | 129835 |
| 1709141400 | 201 | -2 | -0.99 | 202 | 202 | 201 | 237101 |
| 1709055000 | 203 | 1 | 0.50 | 202 | 203 | 202 | 321056 |
| 1708968600 | 202 | 1 | 0.50 | 203 | 203 | 201 | 264109 |
| 1708709400 | 201 | 0 | 0.00 | 201 | 203 | 201 | 274671 |
| 1708623000 | 201 | 1 | 0.50 | 203 | 204 | 201 | 259523 |
| 1708536600 | 200 | -1 | -0.50 | 199.5 | 203 | 199.5 | 89581 |
| 1708450200 | 201 | 0 | 0.00 | 199 | 202 | 199 | 199539 |
| 1708363800 | 201 | -1 | -0.50 | 200 | 202 | 200 | 271511 |
| 1708104600 | 202 | 1 | 0.50 | 202 | 204 | 202 | 153698 |
| 1708018200 | 201 | 1 | 0.50 | 201 | 201 | 199 | 232841 |
| 1707931800 | 200 | 1 | 0.50 | 198 | 201 | 197 | 153170 |
| 1707845400 | 199 | 1 | 0.51 | 199 | 199 | 198 | 301227 |
| 1707759000 | 198 | 2 | 1.02 | 196 | 199.5 | 196 | 168331 |
| 1707499800 | 196 | 0 | 0.00 | 197 | 198 | 196 | 170909 |
| 1707413400 | 196 | -3 | -1.51 | 196.5 | 198 | 195.5 | 59192 |
| 1707327000 | 199 | 0 | 0.00 | 199 | 200 | 197 | 103160 |
| 1707240600 | 199 | 1.5 | 0.76 | 200 | 201 | 199 | 206696 |
| 1707154200 | 197.5 | 0 | 0.00 | 196 | 200 | 196 | 125821 |
| 1706895000 | 197.5 | -0.5 | -0.25 | 197 | 199 | 197 | 177538 |
| 1706808600 | 198 | 1.5 | 0.76 | 196.5 | 198 | 195 | 166806 |
| 1706722200 | 196.5 | -0.25 | -0.13 | 194 | 197 | 194 | 146409 |
| 1706635800 | 196.75 | 0.25 | 0.13 | 196 | 197 | 196 | 160469 |
| 1706549400 | 196.5 | -0.75 | -0.38 | 195 | 197.5 | 195 | 318869 |
| 1706290200 | 197.25 | 1.25 | 0.64 | 197.5 | 198 | 196.5 | 186888 |
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
