We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 10.6 | 4.1277258567 | 256.8 | 270 | 255.5 | 2597093 | 261.99849334 | DE |
4 | 25.4 | 10.4958677686 | 242 | 273.4 | 234.8 | 4149874 | 251.92198178 | DE |
12 | 42.8 | 19.0560997329 | 224.6 | 273.4 | 216.3 | 3431576 | 238.9399917 | DE |
26 | 45.8 | 20.6678700361 | 221.6 | 273.4 | 205.1 | 3554200 | 229.81191276 | DE |
52 | 30.9 | 13.0655391121 | 236.5 | 273.4 | 200.5 | 4452257 | 224.50252622 | DE |
156 | 106 | 65.6753407683 | 161.4 | 292.2 | 155.95 | 4776229 | 224.44370612 | DE |
260 | 135.45 | 102.652519894 | 131.95 | 292.2 | 84.72 | 4473966 | 193.99764555 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711560600 | 264.1 | 0.2 | 0.08 | 269 | 270 | 263.2 | 2644373 |
1711474200 | 263.89999 | 2.6 | 1.00 | 262.5 | 263.89999 | 260.3 | 2690437 |
1711387800 | 261.3 | 2 | 0.77 | 260 | 262.89999 | 258.5 | 2644977 |
1711128600 | 259.3 | -1.5 | -0.58 | 259.6 | 262.3 | 259 | 1884188 |
1711042200 | 260.8 | 6.9 | 2.72 | 256.8 | 260.89999 | 255.5 | 3121489 |
1710955800 | 253.9 | 0.1 | 0.04 | 253 | 254.7 | 251.2 | 2050467 |
1710869400 | 253.8 | 4.1 | 1.64 | 247.9 | 253.8 | 247.9 | 1959512 |
1710783000 | 249.7 | -4.4 | -1.73 | 252.8 | 253.1 | 247.3 | 2487688 |
1710523800 | 254.1 | -1.7 | -0.66 | 256.89999 | 257.3 | 252.2 | 8254476 |
1710437400 | 255.8 | 0.2 | 0.08 | 255.3 | 258.39999 | 253.6 | 3444339 |
1710351000 | 255.6 | 5.9 | 2.36 | 265.8 | 273.39999 | 253 | 6259003 |
1710264600 | 249.7 | 0.5 | 0.20 | 251.8 | 251.8 | 248.6 | 2193898 |
1710178200 | 249.2 | -0.8 | -0.32 | 249.2 | 250.9 | 245.3 | 1658885 |
1709919000 | 250 | 0.6 | 0.24 | 249.6 | 251.1 | 247.6 | 1342098 |
1709832600 | 249.4 | 0.6 | 0.24 | 251.5 | 252.4 | 248.4 | 24640396 |
1709746200 | 248.8 | 4.2 | 1.72 | 245.2 | 250.3 | 245.2 | 2316309 |
1709659800 | 244.6 | 2.8 | 1.16 | 242.3 | 246 | 241.3 | 2463076 |
1709573400 | 241.8 | -3.8 | -1.55 | 247 | 251 | 241.2 | 1773053 |
1709314200 | 245.6 | 2.1 | 0.86 | 243.9 | 246.4 | 234.8 | 3396217 |
1709227800 | 243.5 | 2.3 | 0.95 | 242 | 262.3 | 242 | 5772596 |
1709141400 | 241.2 | 1.1 | 0.46 | 236.8 | 241.2 | 236.8 | 3367719 |
1709055000 | 240.1 | -4.1 | -1.68 | 244.9 | 246.5 | 239.4 | 3038980 |
1708968600 | 244.2 | 5.2 | 2.18 | 234.2 | 247.9 | 234.2 | 3088858 |
1708709400 | 239 | -1.1 | -0.46 | 238.9 | 241.1 | 238.2 | 1555077 |
1708623000 | 240.1 | 2.2 | 0.92 | 242.6 | 242.6 | 236.6 | 5201335 |
1708536600 | 237.9 | 1.8 | 0.76 | 236.3 | 238.8 | 236.2 | 1113111 |
1708450200 | 236.1 | -2.5 | -1.05 | 244 | 244 | 235.5 | 2266109 |
1708363800 | 238.6 | 4.3 | 1.84 | 238 | 238.7 | 233.5 | 953053 |
1708104600 | 234.3 | 1.6 | 0.69 | 238.4 | 238.4 | 232.9 | 1447907 |
1708018200 | 232.7 | 0.6 | 0.26 | 234.3 | 234.5 | 232 | 1516584 |
1707931800 | 232.1 | 3.3 | 1.44 | 230 | 236.1 | 229.6 | 1101828 |
1707845400 | 228.8 | -3.3 | -1.42 | 232.1 | 232.3 | 226 | 5104321 |
1707759000 | 232.1 | 2.4 | 1.04 | 230.6 | 233.2 | 229.3 | 5471681 |
1707499800 | 229.7 | -0.5 | -0.22 | 231.1 | 232.4 | 229 | 1277209 |
1707413400 | 230.2 | -1.5 | -0.65 | 227.3 | 234.4 | 227.3 | 1643170 |
1707327000 | 231.7 | -2.7 | -1.15 | 234.2 | 234.7 | 230 | 889108 |
1707240600 | 234.4 | 1.6 | 0.69 | 230.3 | 235.2 | 230.3 | 1566470 |
1707154200 | 232.8 | -5 | -2.10 | 237.7 | 240.4 | 232.8 | 1160424 |
1706895000 | 237.8 | 2.7 | 1.15 | 237.5 | 239.4 | 235.5 | 7335689 |
1706808600 | 235.1 | -2 | -0.84 | 235.2 | 240.1 | 234.1 | 3282684 |
1706722200 | 237.1 | 3.6 | 1.54 | 232.3 | 238.6 | 230.1 | 2232489 |
1706635800 | 233.5 | 4.1 | 1.79 | 230.4 | 235.3 | 230.4 | 2806042 |
1706549400 | 229.4 | -3.3 | -1.42 | 232.5 | 232.8 | 228 | 3898896 |
1706290200 | 232.7 | 3.9 | 1.70 | 225.9 | 233.4 | 225.9 | 1165665 |
1706203800 | 228.8 | -1.8 | -0.78 | 225.4 | 231.2 | 225.4 | 2169136 |
1706117400 | 230.6 | 3.9 | 1.72 | 232.1 | 232.1 | 226.2 | 1415166 |
1706031000 | 226.7 | 0.5 | 0.22 | 232.3 | 232.3 | 224.7 | 1685159 |
1705944600 | 226.2 | 0.8 | 0.35 | 225.4 | 228.1 | 224.4 | 8182759 |
1705685400 | 225.4 | -1.6 | -0.70 | 232.1 | 232.1 | 224.6 | 1643069 |
1705599000 | 227 | 5.1 | 2.30 | 218.8 | 228.4 | 218.8 | 1907126 |
1705512600 | 221.9 | -0.9 | -0.40 | 216.8 | 222.3 | 216.3 | 1797522 |
1705426200 | 222.8 | -1.7 | -0.76 | 229.6 | 229.6 | 221.2 | 4204754 |
1705339800 | 224.5 | 1.4 | 0.63 | 228.6 | 228.6 | 222 | 1439918 |
1705080600 | 223.1 | 3.1 | 1.41 | 224.1 | 224.6 | 221.2 | 8947383 |
1704994200 | 220 | -4.2 | -1.87 | 226.9 | 226.9 | 218.5 | 8364169 |
1704907800 | 224.2 | 0.2 | 0.09 | 223.4 | 225.4 | 221.6 | 1592229 |
1704821400 | 224 | -3.7 | -1.62 | 222.1 | 226.7 | 222.1 | 2546863 |
1704735000 | 227.7 | 4.8 | 2.15 | 221.7 | 228.5 | 220.2 | 5749381 |
1704475800 | 222.9 | -8.6 | -3.71 | 230.3 | 230.3 | 222.5 | 1151918 |
1704389400 | 231.5 | 0.9 | 0.39 | 224.6 | 231.8 | 224.6 | 9140552 |
1704303000 | 230.6 | 1.3 | 0.57 | 234.1 | 234.1 | 228.6 | 12213470 |
1704216600 | 229.3 | -3.3 | -1.42 | 234 | 234 | 227.9 | 2039131 |
1703871000 | 232.6 | 0.8 | 0.35 | 226.6 | 233.7 | 226.6 | 532224 |
1703784600 | 231.8 | -2.3 | -0.98 | 235 | 235 | 231.8 | 1063694 |
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