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 | 3.75 | 1.67037861915 | 224.5 | 231.9 | 221.25 | 893 | 225.67192471 | DE |
| 4 | 6.5 | 2.93122886133 | 221.75 | 231.9 | 214.05 | 942 | 221.4892538 | DE |
| 12 | 0.25 | 0.109649122807 | 228 | 238.5 | 214.05 | 1166 | 226.37582785 | DE |
| 26 | 30.5 | 15.4235145386 | 197.75 | 238.5 | 194.65 | 1266 | 222.07380618 | DE |
| 52 | 43.3 | 23.4117329008 | 184.95 | 238.5 | 178.85 | 939 | 213.61564485 | DE |
| 156 | 45.25 | 24.7267759563 | 183 | 252.1 | 168.45 | 503 | 210.05331732 | DE |
| 260 | 80.53 | 54.5152992147 | 147.72 | 252.1 | 103.42 | 401 | 203.38574026 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715372820 | 229.65 | 1.55 | 0.68 | 230.6 | 231.7 | 228.55 | 853 |
| 1715286420 | 228.1 | -1.3 | -0.57 | 227.8 | 230.95 | 226.4 | 225 |
| 1715200020 | 229.4 | 4.95 | 2.21 | 224.9 | 229.4 | 224.25 | 564 |
| 1715113620 | 224.45 | 1.6 | 0.72 | 221.55 | 225.8 | 221.25 | 1199 |
| 1715027220 | 222.85 | -0.45 | -0.20 | 224.5 | 226.65 | 222 | 1622 |
| 1714768020 | 223.3 | 2 | 0.90 | 223.65 | 225.5 | 221.9 | 772 |
| 1714681560 | 221.3 | -0.75 | -0.34 | 220.05 | 222.2 | 218.15 | 946 |
| 1714508820 | 222.05 | -1.45 | -0.65 | 226 | 226 | 221.95 | 533 |
| 1714422420 | 223.5 | -2.85 | -1.26 | 225.2 | 228.6 | 223.5 | 691 |
| 1714163220 | 226.35 | -0.55 | -0.24 | 226.6 | 228.5 | 225.55 | 782 |
| 1714076820 | 226.9 | 9.7 | 4.47 | 215.05 | 227.85 | 214.9 | 1017 |
| 1713990420 | 217.2 | -3.8 | -1.72 | 222.1 | 222.15 | 214.2 | 1087 |
| 1713903960 | 221 | 1.25 | 0.57 | 219.4 | 222.5 | 218.8 | 987 |
| 1713817560 | 219.75 | 2.55 | 1.17 | 217.25 | 220.8 | 217.25 | 905 |
| 1713558420 | 217.2 | 2.15 | 1.00 | 214.05 | 218.4 | 214.05 | 1211 |
| 1713472020 | 215.05 | 0.05 | 0.02 | 216.1 | 217.25 | 214.05 | 460 |
| 1713385620 | 215 | -3.05 | -1.40 | 218.5 | 219 | 214.5 | 1368 |
| 1713299220 | 218.05 | -1.65 | -0.75 | 219.1 | 221.95 | 217.55 | 1410 |
| 1713212820 | 219.7 | -0.7 | -0.32 | 221.75 | 223.4 | 219.65 | 1272 |
| 1712953620 | 220.4 | -0.4 | -0.18 | 222.6 | 222.6 | 219.45 | 900 |
| 1712867220 | 220.8 | 0.55 | 0.25 | 219.7 | 221.4 | 218.75 | 809 |
| 1712780760 | 220.25 | -1.15 | -0.52 | 222.85 | 223 | 218 | 1104 |
| 1712694360 | 221.4 | -0.75 | -0.34 | 222.05 | 223.15 | 219 | 768 |
| 1712607960 | 222.15 | -1.25 | -0.56 | 225.1 | 225.1 | 222.15 | 1424 |
| 1712348820 | 223.4 | 1.4 | 0.63 | 221.75 | 224.5 | 220.95 | 1162 |
| 1712262360 | 222 | -0.7 | -0.31 | 222.1 | 225.7 | 222 | 790 |
| 1712175960 | 222.7 | -2.3 | -1.02 | 223.7 | 227.2 | 222.7 | 997 |
| 1712089560 | 225 | -2.2 | -0.97 | 225.65 | 227.5 | 223.5 | 1608 |
| 1711661160 | 227.2 | 1.6 | 0.71 | 225 | 228.2 | 225 | 2604 |
| 1711574820 | 225.6 | 3.4 | 1.53 | 221.9 | 226 | 221.9 | 1852 |
| 1711488360 | 222.2 | -3.3 | -1.46 | 224 | 226 | 221.7 | 908 |
| 1711401960 | 225.5 | -2 | -0.88 | 225.3 | 227.5 | 224.3 | 643 |
| 1711142760 | 227.5 | -1.4 | -0.61 | 229.9 | 230.2 | 227.5 | 700 |
| 1711056360 | 228.9 | 2.5 | 1.10 | 224.9 | 230.3 | 224.9 | 599 |
| 1710969960 | 226.4 | 3.6 | 1.62 | 223.3 | 226.4 | 222.6 | 953 |
| 1710883560 | 222.8 | -1.6 | -0.71 | 224 | 225.6 | 222 | 1118 |
| 1710797160 | 224.4 | -0.2 | -0.09 | 223.5 | 226.5 | 222.8 | 2393 |
| 1710537960 | 224.6 | -1.8 | -0.80 | 225.1 | 227.5 | 223.2 | 1051 |
| 1710451620 | 226.4 | -1.4 | -0.61 | 229 | 229.9 | 223.6 | 781 |
| 1710365160 | 227.8 | -1.7 | -0.74 | 229.1 | 231.4 | 226.8 | 3346 |
| 1710278760 | 229.5 | 1.5 | 0.66 | 228.7 | 230.9 | 227.6 | 719 |
| 1710192420 | 228 | -1.6 | -0.70 | 230 | 230 | 226.7 | 631 |
| 1709933160 | 229.6 | 2.4 | 1.06 | 226 | 230.1 | 226 | 1567 |
| 1709846760 | 227.2 | -2.8 | -1.22 | 229.7 | 233.6 | 227.2 | 1688 |
| 1709760360 | 230 | -2.7 | -1.16 | 232.7 | 236.7 | 230 | 1846 |
| 1709673960 | 232.7 | -1.4 | -0.60 | 234 | 235.4 | 232 | 608 |
| 1709587560 | 234.1 | 0.4 | 0.17 | 231.1 | 235.7 | 231.1 | 1904 |
| 1709328360 | 233.7 | -1.6 | -0.68 | 234.1 | 235.7 | 231.1 | 903 |
| 1709241960 | 235.3 | 0.5 | 0.21 | 234.2 | 236.4 | 232.3 | 1434 |
| 1709155560 | 234.8 | 1.3 | 0.56 | 232.6 | 236.4 | 231 | 708 |
| 1709069220 | 233.5 | -0.9 | -0.38 | 231.8 | 235.9 | 231.8 | 1035 |
| 1708982760 | 234.4 | -4.1 | -1.72 | 236.2 | 238.2 | 233.9 | 1240 |
| 1708723560 | 238.5 | 4.1 | 1.75 | 236.3 | 238.5 | 234.2 | 3356 |
| 1708637220 | 234.4 | 1.7 | 0.73 | 232.3 | 235.1 | 229 | 1202 |
| 1708550820 | 232.7 | 4.5 | 1.97 | 227.5 | 232.7 | 227.2 | 854 |
| 1708464420 | 228.2 | 0.3 | 0.13 | 229.1 | 230.5 | 226.4 | 1330 |
| 1708377960 | 227.9 | -2.7 | -1.17 | 228 | 229.9 | 226.3 | 1014 |
| 1708118760 | 230.6 | -1.7 | -0.73 | 233.4 | 233.6 | 230.2 | 699 |
| 1708032420 | 232.3 | -1.4 | -0.60 | 232.6 | 234.6 | 230.9 | 589 |
| 1707946020 | 233.7 | 5.2 | 2.28 | 229.4 | 233.7 | 229 | 1373 |
| 1707859560 | 228.5 | -0.7 | -0.31 | 230.4 | 230.4 | 227.5 | 882 |
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
