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 | -0.975609756098 | 205 | 205 | 200 | 9527 | 202.84530607 | DE |
| 4 | 3 | 1.5 | 200 | 206 | 196 | 17712 | 203.39018284 | DE |
| 12 | -1 | -0.490196078431 | 204 | 218 | 196 | 32461 | 204.44819356 | DE |
| 26 | 20 | 10.9289617486 | 183 | 218 | 176 | 32859 | 195.89873044 | DE |
| 52 | 34.5 | 20.4747774481 | 168.5 | 218 | 160 | 33186 | 188.60171508 | DE |
| 156 | -12 | -5.58139534884 | 215 | 236 | 160 | 38632 | 194.06293333 | DE |
| 260 | -797 | -79.7 | 1000 | 1020 | 128 | 47060 | 197.63420756 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 203 | -0.5 | -0.25 | 204 | 204 | 203 | 6612 |
| 1714149000 | 203.5 | 1 | 0.49 | 200 | 203.5 | 200 | 3194 |
| 1714062600 | 202.5 | -0.5 | -0.25 | 202.5 | 202.5 | 202.5 | 23632 |
| 1713976200 | 203 | 1 | 0.50 | 200 | 203 | 200 | 12935 |
| 1713889800 | 202 | -3 | -1.46 | 202 | 202 | 202 | 4300 |
| 1713803400 | 205 | 0.5 | 0.24 | 205 | 205 | 205 | 3575 |
| 1713544200 | 204.5 | 3 | 1.49 | 202 | 204.5 | 200 | 11968 |
| 1713457800 | 201.5 | -3.5 | -1.71 | 201.5 | 201.5 | 201.5 | 8605 |
| 1713371400 | 205 | 2.5 | 1.23 | 200 | 205 | 200 | 6891 |
| 1713285000 | 202.5 | 0.5 | 0.25 | 200 | 202.5 | 199 | 12750 |
| 1713198600 | 202 | 3 | 1.51 | 202 | 202 | 202 | 979 |
| 1712939400 | 199 | -1 | -0.50 | 200 | 200 | 198 | 13085 |
| 1712853000 | 200 | -3 | -1.48 | 200 | 200 | 200 | 30650 |
| 1712766600 | 203 | 1 | 0.50 | 203 | 203 | 203 | 14785 |
| 1712680200 | 202 | 0 | 0.00 | 202 | 202 | 202 | 32695 |
| 1712593800 | 202 | 1 | 0.50 | 202 | 202 | 202 | 17110 |
| 1712334600 | 201 | -2 | -0.99 | 201 | 201 | 201 | 1377 |
| 1712248200 | 203 | 0 | 0.00 | 202 | 203 | 202 | 9740 |
| 1712161800 | 203 | -3 | -1.46 | 202 | 203 | 202 | 20235 |
| 1712075400 | 206 | 2 | 0.98 | 200 | 206 | 196 | 108017 |
| 1711647000 | 204 | 0 | 0.00 | 204 | 204 | 204 | 8330 |
| 1711560600 | 204 | 0 | 0.00 | 198 | 204 | 198 | 6252 |
| 1711474200 | 204 | 1 | 0.49 | 204 | 204 | 204 | 192650 |
| 1711387800 | 203 | -1 | -0.49 | 203 | 203 | 203 | 17707 |
| 1711128600 | 204 | 6.5 | 3.29 | 204 | 204 | 204 | 16458 |
| 1711042200 | 197.5 | 0 | 0.00 | 197.5 | 197.5 | 197.5 | 28327 |
| 1710955800 | 197.5 | -0.5 | -0.25 | 197.5 | 197.5 | 197.5 | 10016 |
| 1710869400 | 198 | -5 | -2.46 | 198 | 198 | 198 | 9041 |
| 1710783000 | 203 | -1 | -0.49 | 200 | 203 | 196 | 44696 |
| 1710523800 | 204 | -1 | -0.49 | 204 | 204 | 204 | 34429 |
| 1710437400 | 205 | 2 | 0.99 | 200 | 205 | 198 | 81305 |
| 1710351000 | 203 | 0 | 0.00 | 203 | 203 | 203 | 13925 |
| 1710264600 | 203 | 1 | 0.50 | 196 | 203 | 196 | 17350 |
| 1710178200 | 202 | -1 | -0.49 | 202 | 202 | 202 | 97929 |
| 1709919000 | 203 | 0 | 0.00 | 203 | 203 | 203 | 418 |
| 1709832600 | 203 | -0.5 | -0.25 | 203 | 203 | 203 | 19894 |
| 1709746200 | 203.5 | 3.5 | 1.75 | 196 | 203.5 | 196 | 55939 |
| 1709659800 | 200 | -3 | -1.48 | 200 | 200 | 200 | 9049 |
| 1709573400 | 203 | 0 | 0.00 | 196 | 203 | 196 | 20235 |
| 1709314200 | 203 | -1.5 | -0.73 | 203 | 203 | 203 | 33870 |
| 1709227800 | 204.5 | 1.5 | 0.74 | 204.5 | 204.5 | 204.5 | 15250 |
| 1709141400 | 203 | 0 | 0.00 | 204 | 204 | 203 | 282145 |
| 1709055000 | 203 | 0 | 0.00 | 204 | 204 | 203 | 18341 |
| 1708968600 | 203 | 0 | 0.00 | 200 | 203 | 200 | 68254 |
| 1708709400 | 203 | 4 | 2.01 | 203 | 203 | 203 | 39763 |
| 1708623000 | 199 | -3 | -1.49 | 199 | 199 | 199 | 17696 |
| 1708536600 | 202 | -1.5 | -0.74 | 202 | 202 | 202 | 1165 |
| 1708450200 | 203.5 | -6.5 | -3.10 | 202 | 203.5 | 196 | 55702 |
| 1708363800 | 210 | -1 | -0.47 | 210 | 210 | 210 | 12180 |
| 1708104600 | 211 | 0 | 0.00 | 211 | 211 | 211 | 12417 |
| 1708018200 | 211 | 1 | 0.48 | 206 | 211 | 206 | 31228 |
| 1707931800 | 210 | 0 | 0.00 | 210 | 210 | 210 | 50800 |
| 1707845400 | 210 | 0 | 0.00 | 210 | 210 | 210 | 9003 |
| 1707759000 | 210 | -1 | -0.47 | 210 | 210 | 210 | 41181 |
| 1707499800 | 211 | 0 | 0.00 | 211 | 211 | 211 | 36605 |
| 1707413400 | 211 | -1 | -0.47 | 211 | 211 | 211 | 9785 |
| 1707327000 | 212 | 0 | 0.00 | 212 | 212 | 212 | 876 |
| 1707240600 | 212 | 1 | 0.47 | 210 | 218 | 206 | 20605 |
| 1707154200 | 211 | 8.5 | 4.20 | 204 | 211 | 204 | 105400 |
| 1706895000 | 202.5 | 0 | 0.00 | 202.5 | 202.5 | 202.5 | 23200 |
| 1706808600 | 202.5 | 0 | 0.00 | 202.5 | 202.5 | 202.5 | 14865 |
| 1706722200 | 202.5 | 4 | 2.02 | 202.5 | 202.5 | 202.5 | 14718 |
| 1706635800 | 198.5 | 0 | 0.00 | 198.5 | 198.5 | 198.5 | 20417 |
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
