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 | 8.8 | 3.96753832281 | 221.8 | 231 | 221.3 | 14887 | 225.99176989 | DE |
| 4 | 24.4 | 11.833171678 | 206.2 | 231 | 195.05 | 17478 | 214.17213392 | DE |
| 12 | 56.48 | 32.4373994946 | 174.12 | 231 | 167.82 | 16138 | 198.30156187 | DE |
| 26 | 61 | 35.9669811321 | 169.6 | 231 | 160.41999 | 16456 | 187.84658243 | DE |
| 52 | 70.6 | 44.125 | 160 | 231 | 147.62 | 167612 | 172.02773581 | DE |
| 156 | -35.5 | -13.3408493048 | 266.1 | 336.25 | 93.4 | 509355 | 193.65408611 | DE |
| 260 | 2.3 | 1.00744634253 | 228.3 | 336.25 | 93.4 | 588125 | 222.45535662 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714163220 | 230.1 | 4 | 1.77 | 227.3 | 230.9 | 224.9 | 8704 |
| 1714076820 | 226.1 | -2.9 | -1.27 | 227.5 | 228.1 | 224.6 | 6975 |
| 1713990420 | 229 | 1.1 | 0.48 | 230.3 | 231 | 226.9 | 20496 |
| 1713903960 | 227.9 | 3.7 | 1.65 | 224.9 | 227.9 | 224.1 | 9447 |
| 1713817560 | 224.2 | 0.6 | 0.27 | 223.9 | 227.5 | 222.6 | 15485 |
| 1713558420 | 223.6 | -0.9 | -0.40 | 221.8 | 227 | 221.3 | 22031 |
| 1713472020 | 224.5 | 4.1 | 1.86 | 219.9 | 226 | 219 | 27898 |
| 1713385620 | 220.4 | 10.9 | 5.20 | 209.5 | 221.6 | 208 | 83002 |
| 1713299220 | 209.5 | 6.5 | 3.20 | 202.7 | 209.9 | 200.6 | 28366 |
| 1713212820 | 203 | 7.7 | 3.94 | 200 | 206.5 | 199.3 | 32468 |
| 1712953620 | 195.3 | -5.2 | -2.59 | 200.7 | 201.6 | 195.05 | 14071 |
| 1712867220 | 200.5 | 0.5 | 0.25 | 199.55 | 201.5 | 198.15 | 6817 |
| 1712780760 | 200 | -1.5 | -0.74 | 201.3 | 204.2 | 199 | 6532 |
| 1712694360 | 201.5 | -2.3 | -1.13 | 204.2 | 204.3 | 200.3 | 3469 |
| 1712607960 | 203.8 | 2.1 | 1.04 | 201.7 | 204.8 | 201.1 | 4605 |
| 1712348820 | 201.7 | 1.7 | 0.85 | 198.9 | 202.9 | 198.6 | 9566 |
| 1712262360 | 200 | -0.3 | -0.15 | 201.1 | 203.3 | 199.05 | 10011 |
| 1712175960 | 200.3 | -1.9 | -0.94 | 202.5 | 203.5 | 200.2 | 5995 |
| 1712089560 | 202.2 | -4.55 | -2.20 | 206.2 | 207.8 | 201.4 | 15274 |
| 1711661160 | 206.75 | 2.25 | 1.10 | 204.45 | 208 | 204.25 | 10135 |
| 1711574820 | 204.5 | 0.45 | 0.22 | 203.7 | 208.55 | 203.3 | 13979 |
| 1711488360 | 204.05 | 0.6 | 0.29 | 203.85 | 205.25 | 203.3 | 10071 |
| 1711401960 | 203.45 | 3.59 | 1.80 | 199.52 | 204.4 | 198 | 16428 |
| 1711142760 | 199.86 | 1.86 | 0.94 | 193.1 | 201.8 | 192.52 | 39677 |
| 1711056360 | 198 | -3.2 | -1.59 | 201.95 | 203.15 | 194.22 | 37608 |
| 1710969960 | 201.2 | 1.15 | 0.57 | 198.46 | 201.5 | 197.14 | 7860 |
| 1710883560 | 200.05 | 0.21 | 0.11 | 199.64 | 201.75 | 199.58 | 6961 |
| 1710797160 | 199.84 | -4.66 | -2.28 | 204.5 | 205.05 | 199.2 | 16485 |
| 1710537960 | 204.5 | -0.75 | -0.37 | 205.2 | 207.8 | 204.4 | 17576 |
| 1710451620 | 205.25 | 5.95 | 2.99 | 199.88 | 208.6 | 199.08 | 41078 |
| 1710365160 | 199.3 | 6.72 | 3.49 | 193.82 | 201.5 | 184.9 | 52174 |
| 1710278760 | 192.58 | 3.72 | 1.97 | 189.24 | 192.98 | 189.24 | 13578 |
| 1710192420 | 188.86 | 0.16 | 0.08 | 187.82 | 189 | 185.7 | 6147 |
| 1709933160 | 188.7 | 1.02 | 0.54 | 188.32 | 191.5 | 187.52 | 9611 |
| 1709846760 | 187.68 | 1.34 | 0.72 | 185.16 | 188.9 | 180.86 | 12249 |
| 1709760360 | 186.34 | 1.38 | 0.75 | 184.62 | 193.76 | 182.5 | 15096 |
| 1709673960 | 184.96 | 1.54 | 0.84 | 182.92 | 185.38 | 182.04 | 4883 |
| 1709587560 | 183.42 | -3.34 | -1.79 | 186.76 | 188 | 183.02 | 11214 |
| 1709328360 | 186.76 | -1 | -0.53 | 187.72 | 189.12 | 186.5 | 6179 |
| 1709241960 | 187.76 | -1.52 | -0.80 | 189.26 | 191 | 186.42 | 6976 |
| 1709155560 | 189.28 | 1.34 | 0.71 | 188 | 190 | 187.44 | 7639 |
| 1709069220 | 187.94 | -0.1 | -0.05 | 188.72 | 190 | 185.86 | 11974 |
| 1708982760 | 188.04 | 0.22 | 0.12 | 187.1 | 190.16 | 187.02 | 12816 |
| 1708723560 | 187.82 | 0.22 | 0.12 | 187 | 189.92 | 186.48 | 11820 |
| 1708637220 | 187.6 | 5.6 | 3.08 | 183 | 188.34 | 182.72 | 21867 |
| 1708550820 | 182 | 1.5 | 0.83 | 181.06 | 183.84 | 180.32 | 10715 |
| 1708464420 | 180.5 | 0.42 | 0.23 | 179.7 | 182.46 | 179.34 | 9866 |
| 1708377960 | 180.08 | 4.16 | 2.36 | 175.72 | 180.84 | 175.44 | 14894 |
| 1708118760 | 175.92 | 2.22 | 1.28 | 174.12 | 178.6 | 174.12 | 15187 |
| 1708032420 | 173.7 | -1.54 | -0.88 | 174.96 | 177.8 | 173.32 | 8433 |
| 1707946020 | 175.24 | 5.84 | 3.45 | 169.74 | 175.44 | 169.26 | 16015 |
| 1707859560 | 169.4 | -3.6 | -2.08 | 173.58 | 174.44 | 167.82 | 12067 |
| 1707773220 | 173 | 1.24 | 0.72 | 172 | 174.14 | 170.82 | 12154 |
| 1707513960 | 171.76 | -1.44 | -0.83 | 173.7 | 175 | 171.52 | 18749 |
| 1707427560 | 173.2 | -2.1 | -1.20 | 175.56 | 176.32 | 171.41999 | 17846 |
| 1707341220 | 175.3 | -0.64 | -0.36 | 176.1 | 177.8 | 175.16 | 9864 |
| 1707254760 | 175.94 | 0.26 | 0.15 | 176.62 | 177.9 | 172.14 | 9667 |
| 1707168360 | 175.68 | -0.1 | -0.06 | 176.88 | 180.28 | 175.32 | 27614 |
| 1706909160 | 175.78 | 1.78 | 1.02 | 174.12 | 177.88 | 172.72 | 14931 |
| 1706822760 | 174 | 11 | 6.75 | 163.97998 | 175.1 | 160.41999 | 81912 |
| 1706736360 | 163 | -16.2 | -9.04 | 178.92 | 181.5 | 161.02 | 92173 |
| 1706649960 | 179.2 | 0.72 | 0.40 | 177.92 | 179.98 | 177.02 | 6927 |
| 1706563560 | 178.48 | 1.84 | 1.04 | 177.12 | 178.48 | 175.42 | 8691 |
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
