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 | 38.5 | 17.264573991 | 223 | 262 | 223 | 883916 | 239.05739106 | DE |
| 4 | 21.5 | 8.95833333333 | 240 | 262 | 215 | 850087 | 232.7126553 | DE |
| 12 | 35.1 | 15.5035335689 | 226.4 | 272.8 | 210.4 | 1087214 | 244.7383464 | DE |
| 26 | 41.5 | 18.8636363636 | 220 | 300 | 210.4 | 858397 | 251.58168257 | DE |
| 52 | -11.7 | -4.28257686676 | 273.2 | 318.6 | 202 | 796045 | 254.0097852 | DE |
| 156 | -566.5 | -68.4178743961 | 828 | 1190 | 202 | 676478 | 487.67730439 | DE |
| 260 | -233.5 | -47.1717171717 | 495 | 1190 | 202 | 546395 | 506.6034584 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 247.5 | 10 | 4.21 | 228 | 252.5 | 228 | 949144 |
| 1714062600 | 237.5 | 4 | 1.71 | 230 | 244.5 | 228.5 | 949623 |
| 1713976200 | 233.5 | -6.5 | -2.71 | 237 | 240 | 232.5 | 516504 |
| 1713889800 | 240 | 14 | 6.19 | 230 | 247 | 230 | 1607655 |
| 1713803400 | 226 | 2 | 0.89 | 223 | 228.5 | 223 | 396656 |
| 1713544200 | 224 | 3 | 1.36 | 217 | 225.5 | 215 | 681085 |
| 1713457800 | 221 | 2.5 | 1.14 | 224.5 | 224.5 | 215 | 1879026 |
| 1713371400 | 218.5 | -0.5 | -0.23 | 217.5 | 223.5 | 216 | 678819 |
| 1713285000 | 219 | -19 | -7.98 | 233 | 233 | 219 | 961860 |
| 1713198600 | 238 | 0 | 0.00 | 238 | 240.5 | 232.5 | 602734 |
| 1712939400 | 238 | -3 | -1.24 | 236 | 246.5 | 236 | 1219736 |
| 1712853000 | 241 | 6 | 2.55 | 234 | 243 | 234 | 803877 |
| 1712766600 | 235 | -6.5 | -2.69 | 243.5 | 246.5 | 233.5 | 719894 |
| 1712680200 | 241.5 | 2.5 | 1.05 | 239 | 245.5 | 234 | 992935 |
| 1712593800 | 239 | 7.5 | 3.24 | 234 | 240 | 229 | 699878 |
| 1712334600 | 231.5 | -2.5 | -1.07 | 228.5 | 233 | 227 | 462737 |
| 1712248200 | 234 | 6.5 | 2.86 | 227 | 234 | 227 | 562764 |
| 1712161800 | 227.5 | 1 | 0.44 | 226 | 231 | 223 | 617424 |
| 1712075400 | 226.5 | -10.1 | -4.27 | 240 | 244 | 226.5 | 849297 |
| 1711647000 | 236.6 | 4.2 | 1.81 | 240 | 240 | 228 | 994036 |
| 1711560600 | 232.4 | -0.6 | -0.26 | 233 | 234 | 229.4 | 3265123 |
| 1711474200 | 233 | -2 | -0.85 | 233.2 | 235.8 | 232.4 | 359963 |
| 1711387800 | 235 | -1.8 | -0.76 | 235 | 238.4 | 232.4 | 386235 |
| 1711128600 | 236.8 | -1 | -0.42 | 235.8 | 240.6 | 231.2 | 1853487 |
| 1711042200 | 237.8 | 11.8 | 5.22 | 231.2 | 239.6 | 226 | 2345810 |
| 1710955800 | 226 | -7.6 | -3.25 | 232.8 | 235.4 | 225.4 | 660205 |
| 1710869400 | 233.6 | -4.4 | -1.85 | 237 | 237 | 226.4 | 1675349 |
| 1710783000 | 238 | -17.8 | -6.96 | 254.6 | 257.8 | 238 | 584646 |
| 1710523800 | 255.8 | 5.4 | 2.16 | 249.6 | 260.2 | 248.8 | 4603965 |
| 1710437400 | 250.4 | -4.4 | -1.73 | 259 | 262.39999 | 249.4 | 594306 |
| 1710351000 | 254.8 | -4.6 | -1.77 | 255 | 270 | 252.4 | 1158671 |
| 1710264600 | 259.39999 | 6.4 | 2.53 | 255 | 265.2 | 255 | 811418 |
| 1710178200 | 253 | 6.8 | 2.76 | 243.4 | 253.4 | 240 | 399742 |
| 1709919000 | 246.2 | -13.6 | -5.23 | 258 | 264.2 | 240 | 809714 |
| 1709832600 | 259.8 | 2.6 | 1.01 | 258.39999 | 264.8 | 258.39999 | 759798 |
| 1709746200 | 257.2 | 7.2 | 2.88 | 244.2 | 260 | 244.2 | 15478843 |
| 1709659800 | 250 | -10.4 | -3.99 | 260 | 262.6 | 249.2 | 349041 |
| 1709573400 | 260.39999 | -4.6 | -1.74 | 267 | 270.2 | 260.39999 | 2431771 |
| 1709314200 | 265 | -0.6 | -0.23 | 272.8 | 272.8 | 262 | 1230587 |
| 1709227800 | 265.6 | 10.6 | 4.16 | 250 | 271.39999 | 250 | 754142 |
| 1709141400 | 255 | -4 | -1.54 | 260 | 260 | 253 | 187714 |
| 1709055000 | 259 | 7.6 | 3.02 | 251.2 | 259 | 248.4 | 226122 |
| 1708968600 | 251.4 | 0.6 | 0.24 | 250 | 252.8 | 249.2 | 143546 |
| 1708709400 | 250.8 | 3.6 | 1.46 | 256.39999 | 256.39999 | 246 | 147375 |
| 1708623000 | 247.2 | 12.8 | 5.46 | 234.2 | 253.2 | 234.2 | 530165 |
| 1708536600 | 234.4 | -4 | -1.68 | 236 | 241.8 | 229.8 | 425460 |
| 1708450200 | 238.4 | -5.6 | -2.30 | 250 | 250 | 238.4 | 253162 |
| 1708363800 | 244 | 1.6 | 0.66 | 245.4 | 245.8 | 240.4 | 474213 |
| 1708104600 | 242.4 | -0.6 | -0.25 | 240 | 247.6 | 240 | 197955 |
| 1708018200 | 243 | 6.4 | 2.70 | 245.8 | 245.8 | 239.4 | 251308 |
| 1707931800 | 236.6 | 2.6 | 1.11 | 232.2 | 241.8 | 232.2 | 174641 |
| 1707845400 | 234 | -0.6 | -0.26 | 244.2 | 244.2 | 231 | 263328 |
| 1707759000 | 234.6 | 2.2 | 0.95 | 236.6 | 237.2 | 230 | 199798 |
| 1707499800 | 232.4 | 7.4 | 3.29 | 229.2 | 237 | 226.6 | 362431 |
| 1707413400 | 225 | 8.2 | 3.78 | 214 | 231.6 | 214 | 373211 |
| 1707327000 | 216.8 | -0.2 | -0.09 | 225.6 | 225.6 | 210.4 | 416411 |
| 1707240600 | 217 | 2 | 0.93 | 215 | 223 | 215 | 492551 |
| 1707154200 | 215 | -9.4 | -4.19 | 226.4 | 228 | 215 | 280526 |
| 1706895000 | 224.4 | 2.8 | 1.26 | 221.2 | 240.8 | 217.8 | 624539 |
| 1706808600 | 221.6 | -17 | -7.12 | 246.6 | 246.6 | 221.6 | 594147 |
| 1706722200 | 238.6 | -21.4 | -8.23 | 248 | 259.2 | 238.6 | 620106 |
| 1706635800 | 260 | 4 | 1.56 | 254.8 | 261 | 254 | 118055 |
| 1706549400 | 256 | 0.4 | 0.16 | 253 | 259.39999 | 246 | 476182 |
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
