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 | 4 | 1.81405895692 | 220.5 | 228 | 220 | 215938 | 221.84801809 | DE |
| 4 | -37.5 | -14.3129770992 | 262 | 262 | 220 | 240910 | 229.21628777 | DE |
| 12 | 15.5 | 7.41626794258 | 209 | 262 | 207.5 | 236496 | 230.45183675 | DE |
| 26 | 0.5 | 0.223214285714 | 224 | 262 | 189 | 225990 | 217.49802643 | DE |
| 52 | -58 | -20.5309734513 | 282.5 | 291 | 189 | 201450 | 230.31836841 | DE |
| 156 | -462.5 | -67.3216885007 | 687 | 729 | 189 | 218895 | 367.32989628 | DE |
| 260 | -47.5 | -17.4632352941 | 272 | 872 | 189 | 237768 | 459.13835991 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718728200 | 222 | 0 | 0.00 | 220 | 223 | 220 | 283876 |
| 1718641800 | 222 | 1.5 | 0.68 | 222 | 225 | 222 | 265173 |
| 1718382600 | 220.5 | -1.5 | -0.68 | 220.5 | 220.5 | 220.5 | 225671 |
| 1718296200 | 222 | -1 | -0.45 | 223 | 228 | 220 | 130558 |
| 1718209800 | 223 | 1 | 0.45 | 220.5 | 223 | 220 | 174413 |
| 1718123400 | 222 | -1.5 | -0.67 | 222.5 | 226 | 222 | 157508 |
| 1718037000 | 223.5 | -1 | -0.45 | 222 | 225 | 222 | 79815 |
| 1717777800 | 224.5 | -2.5 | -1.10 | 225 | 226.5 | 224.5 | 122489 |
| 1717691400 | 227 | -1 | -0.44 | 233.5 | 233.5 | 227 | 146848 |
| 1717605000 | 228 | 1 | 0.44 | 226.5 | 230 | 226.5 | 152155 |
| 1717518600 | 227 | -2 | -0.87 | 227 | 232.5 | 227 | 237981 |
| 1717432200 | 229 | -0.5 | -0.22 | 229.5 | 233 | 227.5 | 1160673 |
| 1717173000 | 229.5 | -3 | -1.29 | 233 | 238 | 229 | 141645 |
| 1717086600 | 232.5 | -1.5 | -0.64 | 237 | 237 | 231.5 | 331511 |
| 1717000200 | 234 | -3 | -1.27 | 237.5 | 237.5 | 233.5 | 107598 |
| 1716913800 | 237 | 0.5 | 0.21 | 240.5 | 246.5 | 236.5 | 159378 |
| 1716568200 | 236.5 | -4.5 | -1.87 | 238 | 239.5 | 236.5 | 170455 |
| 1716481800 | 241 | -5.5 | -2.23 | 250 | 250 | 239 | 338723 |
| 1716395400 | 246.5 | -3.5 | -1.40 | 262 | 262 | 246.5 | 190816 |
| 1716309000 | 250 | -6 | -2.34 | 253.5 | 255.5 | 250 | 182771 |
| 1716222600 | 256 | -3 | -1.16 | 256.5 | 259.5 | 256 | 127326 |
| 1715963400 | 259 | 4.5 | 1.77 | 259 | 262 | 254.5 | 138388 |
| 1715877000 | 254.5 | 3.5 | 1.39 | 251 | 254.5 | 251 | 177145 |
| 1715790600 | 251 | -4 | -1.57 | 254.5 | 255 | 250.5 | 255142 |
| 1715704200 | 255 | -1 | -0.39 | 258 | 259 | 255 | 329751 |
| 1715617800 | 256 | 1 | 0.39 | 257 | 257 | 251.5 | 538101 |
| 1715358600 | 255 | 0.25 | 0.10 | 256 | 259 | 255 | 385190 |
| 1715272200 | 254.75 | 8.75 | 3.56 | 250 | 256 | 250 | 151282 |
| 1715185800 | 246 | -4.5 | -1.80 | 251 | 251 | 245 | 298481 |
| 1715099400 | 250.5 | 6.5 | 2.66 | 245 | 255 | 245 | 570224 |
| 1714753800 | 244 | 9 | 3.83 | 235.5 | 244 | 235.5 | 376542 |
| 1714667400 | 235 | 9 | 3.98 | 226.5 | 235 | 226.5 | 264231 |
| 1714581000 | 226 | 0 | 0.00 | 225.5 | 226 | 225.5 | 107731 |
| 1714494600 | 226 | -2.5 | -1.09 | 226 | 228.5 | 226 | 203378 |
| 1714408200 | 228.5 | 5 | 2.24 | 224.5 | 228.5 | 224.5 | 281154 |
| 1714149000 | 223.5 | 5.5 | 2.52 | 220 | 223.5 | 220 | 302053 |
| 1714062600 | 218 | 0 | 0.00 | 218 | 218.5 | 217 | 101624 |
| 1713976200 | 218 | 5 | 2.35 | 218 | 218 | 216 | 235104 |
| 1713889800 | 213 | 2.5 | 1.19 | 214.5 | 214.5 | 207.5 | 176117 |
| 1713803400 | 210.5 | 2.5 | 1.20 | 207.5 | 212 | 207.5 | 205666 |
| 1713544200 | 208 | -3.5 | -1.65 | 211.5 | 211.5 | 208 | 84459 |
| 1713457800 | 211.5 | -0.5 | -0.24 | 214 | 214 | 210 | 51253 |
| 1713371400 | 212 | -0.5 | -0.24 | 213.5 | 213.5 | 212 | 94842 |
| 1713285000 | 212.5 | -1.5 | -0.70 | 213 | 215 | 209.5 | 220175 |
| 1713198600 | 214 | -1 | -0.47 | 216 | 216.5 | 214 | 143711 |
| 1712939400 | 215 | -1.5 | -0.69 | 214 | 216.5 | 214 | 310801 |
| 1712853000 | 216.5 | 3 | 1.41 | 209 | 217.5 | 209 | 312448 |
| 1712766600 | 213.5 | 1.5 | 0.71 | 213.5 | 215 | 210.5 | 285715 |
| 1712680200 | 212 | -2 | -0.93 | 209 | 217 | 209 | 147198 |
| 1712593800 | 214 | 1 | 0.47 | 214 | 215 | 212 | 169763 |
| 1712334600 | 213 | -2 | -0.93 | 213 | 213.5 | 208.5 | 181251 |
| 1712248200 | 215 | 1 | 0.47 | 217.5 | 217.5 | 214 | 236116 |
| 1712161800 | 214 | 0 | 0.00 | 218.5 | 218.5 | 213 | 273458 |
| 1712075400 | 214 | 4 | 1.90 | 213.5 | 215.5 | 210.5 | 248521 |
| 1711647000 | 210 | 2 | 0.96 | 218.5 | 218.5 | 208.5 | 244419 |
| 1711560600 | 208 | -2.5 | -1.19 | 209 | 210 | 207.5 | 254933 |
| 1711474200 | 210.5 | -1 | -0.47 | 214.5 | 214.5 | 210.5 | 174679 |
| 1711387800 | 211.5 | 0.5 | 0.24 | 211 | 211.5 | 209 | 200278 |
| 1711128600 | 211 | -2 | -0.94 | 212 | 213 | 211 | 166170 |
| 1711042200 | 213 | -0.5 | -0.23 | 216 | 217 | 213 | 225214 |
| 1710955800 | 213.5 | 4 | 1.91 | 209 | 214 | 205.5 | 185117 |
| 1710869400 | 209.5 | -3.5 | -1.64 | 214 | 214 | 209 | 101903 |
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
