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 | 2.5 | 1.08695652174 | 230 | 240 | 230 | 156529 | 235.54006213 | DE |
| 4 | 16.5 | 7.63888888889 | 216 | 240 | 209.5 | 179315 | 227.34289602 | DE |
| 12 | 64.1 | 38.0641330166 | 168.4 | 240 | 154 | 131774 | 206.366199 | DE |
| 26 | 54.5 | 30.6179775281 | 178 | 240 | 147 | 142827 | 187.35283459 | DE |
| 52 | 46.7 | 25.1345532831 | 185.8 | 240 | 146 | 130109 | 180.79994046 | DE |
| 156 | 97.5 | 72.2222222222 | 135 | 240 | 95 | 138137 | 163.29922643 | DE |
| 260 | 147.5 | 173.529411765 | 85 | 240 | 38 | 119650 | 152.65997165 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715185800 | 232.5 | -5.5 | -2.31 | 235.5 | 236 | 232.5 | 28566 |
| 1715099400 | 238 | 3.5 | 1.49 | 236.5 | 240 | 234.5 | 71512 |
| 1714753800 | 234.5 | -5.5 | -2.29 | 233 | 237 | 231 | 35018 |
| 1714667400 | 240 | 7 | 3.00 | 234.5 | 240 | 234.5 | 168612 |
| 1714581000 | 233 | 3 | 1.30 | 230 | 233.5 | 230 | 350973 |
| 1714494600 | 230 | -2 | -0.86 | 232 | 234 | 229 | 333619 |
| 1714408200 | 232 | 7.5 | 3.34 | 229 | 233.5 | 229 | 463880 |
| 1714149000 | 224.5 | 5 | 2.28 | 223.5 | 226 | 223.5 | 88368 |
| 1714062600 | 219.5 | -0.5 | -0.23 | 221 | 223.5 | 218 | 138743 |
| 1713976200 | 220 | -9.5 | -4.14 | 228 | 228 | 220 | 90315 |
| 1713889800 | 229.5 | -1.5 | -0.65 | 229 | 229.5 | 227 | 239563 |
| 1713803400 | 231 | 11.5 | 5.24 | 224 | 234 | 224 | 564718 |
| 1713544200 | 219.5 | 2.5 | 1.15 | 215 | 220 | 215 | 85270 |
| 1713457800 | 217 | -3 | -1.36 | 218 | 218 | 216.5 | 45588 |
| 1713371400 | 220 | 7.5 | 3.53 | 219 | 222 | 219 | 210473 |
| 1713285000 | 212.5 | -0.5 | -0.23 | 212 | 212.5 | 209.5 | 44276 |
| 1713198600 | 213 | -8 | -3.62 | 222 | 222 | 211 | 186325 |
| 1712939400 | 221 | 5 | 2.31 | 218 | 224 | 216.5 | 160691 |
| 1712853000 | 216 | 3 | 1.41 | 214 | 216 | 213 | 42310 |
| 1712766600 | 213 | -3 | -1.39 | 216 | 216.5 | 211.5 | 86738 |
| 1712680200 | 216 | 3 | 1.41 | 213.5 | 218 | 213 | 219771 |
| 1712593800 | 213 | 9 | 4.41 | 205.5 | 213.5 | 205.5 | 180039 |
| 1712334600 | 204 | -1.5 | -0.73 | 204 | 205.5 | 202.5 | 80856 |
| 1712248200 | 205.5 | 5.9 | 2.96 | 200 | 205.5 | 200 | 328089 |
| 1712161800 | 199.6 | 1.2 | 0.60 | 198 | 203 | 198 | 301692 |
| 1712075400 | 198.4 | 1.8 | 0.92 | 199 | 202.5 | 198.4 | 184211 |
| 1711647000 | 196.6 | 1.4 | 0.72 | 195 | 198.6 | 195 | 92768 |
| 1711560600 | 195.2 | -1 | -0.51 | 197 | 199.8 | 195.2 | 162081 |
| 1711474200 | 196.2 | -2 | -1.01 | 199.6 | 199.6 | 196.2 | 129184 |
| 1711387800 | 198.2 | -1.4 | -0.70 | 196.6 | 200 | 196.6 | 59378 |
| 1711128600 | 199.6 | 4.4 | 2.25 | 195 | 200.5 | 195 | 70654 |
| 1711042200 | 195.2 | 7.2 | 3.83 | 193 | 199 | 193 | 227803 |
| 1710955800 | 188 | -0.6 | -0.32 | 188 | 190 | 187 | 34031 |
| 1710869400 | 188.6 | -3.4 | -1.77 | 188.2 | 190.2 | 188 | 37907 |
| 1710783000 | 192 | -0.2 | -0.10 | 192.2 | 192.2 | 191 | 37355 |
| 1710523800 | 192.2 | 0.2 | 0.10 | 190.8 | 192.4 | 187.8 | 98841 |
| 1710437400 | 192 | 7.4 | 4.01 | 186 | 195 | 186 | 339380 |
| 1710351000 | 184.6 | -0.8 | -0.43 | 186.8 | 186.8 | 183.2 | 106161 |
| 1710264600 | 185.4 | 4.4 | 2.43 | 181 | 186.2 | 181 | 129133 |
| 1710178200 | 181 | 1.8 | 1.00 | 180.2 | 183.6 | 178 | 73487 |
| 1709919000 | 179.2 | 5.6 | 3.23 | 177 | 184.2 | 177 | 120624 |
| 1709832600 | 173.6 | 2 | 1.17 | 172 | 175 | 172 | 88649 |
| 1709746200 | 171.6 | 3 | 1.78 | 169.6 | 171.6 | 168 | 29212 |
| 1709659800 | 168.6 | 1.6 | 0.96 | 170 | 170 | 166.19999 | 62247 |
| 1709573400 | 167 | 0.2 | 0.12 | 169 | 170 | 166 | 82246 |
| 1709314200 | 166.8 | -4.6 | -2.68 | 170 | 170 | 166.8 | 32150 |
| 1709227800 | 171.4 | 6.4 | 3.88 | 170.2 | 174.8 | 170.2 | 102171 |
| 1709141400 | 165 | 4.6 | 2.87 | 164 | 167.8 | 164 | 80173 |
| 1709055000 | 160.4 | -0.4 | -0.25 | 160.8 | 164 | 160.19999 | 83864 |
| 1708968600 | 160.8 | 6.8 | 4.42 | 160 | 161 | 159.8 | 40424 |
| 1708709400 | 154 | -8.2 | -5.06 | 161 | 165 | 154 | 171452 |
| 1708623000 | 162.19999 | -0.8 | -0.49 | 167.4 | 167.4 | 162.19999 | 45753 |
| 1708536600 | 163 | -4 | -2.40 | 165.19999 | 167 | 163 | 64073 |
| 1708450200 | 167 | 0.6 | 0.36 | 166 | 168 | 165.8 | 41369 |
| 1708363800 | 166.4 | -4.4 | -2.58 | 170.8 | 170.8 | 166.4 | 73584 |
| 1708104600 | 170.8 | -0.4 | -0.23 | 170 | 172.4 | 168.2 | 34266 |
| 1708018200 | 171.2 | -0.4 | -0.23 | 168.4 | 171.2 | 168.4 | 10892 |
| 1707931800 | 171.6 | 3.8 | 2.26 | 168.4 | 172 | 168.4 | 48132 |
| 1707845400 | 167.8 | -4.2 | -2.44 | 172 | 175 | 167.8 | 95759 |
| 1707759000 | 172 | -0.8 | -0.46 | 176.2 | 176.2 | 171.2 | 60298 |
| 1707499800 | 172.8 | -5.6 | -3.14 | 175 | 175 | 172 | 46603 |
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
