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 | -1.25523012552 | 239 | 240 | 236 | 25848 | 237.19778706 | DE |
| 4 | -10 | -4.06504065041 | 246 | 248 | 236 | 63286 | 241.9795547 | DE |
| 12 | -12.5 | -5.03018108652 | 248.5 | 254 | 236 | 51043 | 244.93197726 | DE |
| 26 | 18 | 8.25688073394 | 218 | 254 | 212 | 54384 | 237.78918393 | DE |
| 52 | 43 | 22.2797927461 | 193 | 254 | 179.5 | 49527 | 221.23304484 | DE |
| 156 | 6 | 2.60869565217 | 230 | 254 | 157 | 63543 | 206.72316959 | DE |
| 260 | -8 | -3.27868852459 | 244 | 268 | 135 | 53966 | 211.77618626 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718037000 | 236 | -4 | -1.67 | 236 | 236 | 236 | 33643 |
| 1717777800 | 240 | 4 | 1.69 | 240 | 240 | 240 | 4525 |
| 1717691400 | 236 | -2 | -0.84 | 236 | 238 | 236 | 23250 |
| 1717605000 | 238 | -1 | -0.42 | 238 | 238 | 238 | 66764 |
| 1717518600 | 239 | -5 | -2.05 | 239 | 239 | 239 | 1058 |
| 1717432200 | 244 | 0 | 0.00 | 242 | 244 | 242 | 5530 |
| 1717173000 | 244 | 2 | 0.83 | 238 | 244 | 238 | 17061 |
| 1717086600 | 242 | -1 | -0.41 | 244 | 244 | 242 | 848240 |
| 1717000200 | 243 | 0 | 0.00 | 242 | 246 | 240 | 4582 |
| 1716913800 | 243 | 1 | 0.41 | 240 | 243 | 240 | 1534 |
| 1716568200 | 242 | 0 | 0.00 | 242 | 242 | 242 | 3 |
| 1716481800 | 242 | -1 | -0.41 | 240 | 246 | 240 | 39780 |
| 1716395400 | 243 | -3 | -1.22 | 243 | 243 | 243 | 8294 |
| 1716309000 | 246 | 2 | 0.82 | 242 | 246 | 242 | 2095 |
| 1716222600 | 244 | 1 | 0.41 | 246 | 246 | 244 | 20454 |
| 1715963400 | 243 | 3 | 1.25 | 243 | 243 | 243 | 4776 |
| 1715877000 | 240 | -8 | -3.23 | 240 | 240 | 240 | 4094 |
| 1715790600 | 248 | 2 | 0.81 | 248 | 248 | 248 | 11803 |
| 1715704200 | 246 | 1 | 0.41 | 246 | 246 | 246 | 104942 |
| 1715617800 | 245 | 0 | 0.00 | 245 | 245 | 245 | 10243 |
| 1715358600 | 245 | -1 | -0.41 | 245 | 245 | 245 | 20630 |
| 1715272200 | 246 | 1 | 0.41 | 246 | 246 | 246 | 24989 |
| 1715185800 | 245 | 1 | 0.41 | 248 | 248 | 245 | 26609 |
| 1715099400 | 244 | -1 | -0.41 | 244 | 244 | 244 | 47000 |
| 1714753800 | 245 | 3 | 1.24 | 240 | 246 | 240 | 174348 |
| 1714667400 | 242 | -2 | -0.82 | 240 | 242 | 240 | 19386 |
| 1714581000 | 244 | 0 | 0.00 | 244 | 244 | 244 | 62954 |
| 1714494600 | 244 | 2 | 0.83 | 242 | 244 | 242 | 9911 |
| 1714408200 | 242 | -4 | -1.63 | 242 | 246 | 242 | 24037 |
| 1714149000 | 246 | 1 | 0.41 | 242 | 246 | 240 | 27134 |
| 1714062600 | 245 | 3 | 1.24 | 242 | 245 | 242 | 32006 |
| 1713976200 | 242 | -2 | -0.82 | 244 | 246 | 242 | 12038 |
| 1713889800 | 244 | -2 | -0.81 | 244 | 244 | 244 | 17130 |
| 1713803400 | 246 | 1 | 0.41 | 246 | 246 | 246 | 12693 |
| 1713544200 | 245 | -1 | -0.41 | 245 | 245 | 245 | 39300 |
| 1713457800 | 246 | -1 | -0.40 | 244 | 246 | 240 | 11558 |
| 1713371400 | 247 | 0 | 0.00 | 247 | 247 | 247 | 19444 |
| 1713285000 | 247 | -2 | -0.80 | 250 | 250 | 247 | 57664 |
| 1713198600 | 249 | 1 | 0.40 | 249 | 249 | 249 | 15052 |
| 1712939400 | 248 | 2 | 0.81 | 248 | 248 | 248 | 22143 |
| 1712853000 | 246 | 1 | 0.41 | 246 | 246 | 246 | 48738 |
| 1712766600 | 245 | 1 | 0.41 | 246 | 248 | 245 | 19423 |
| 1712680200 | 244 | -4 | -1.61 | 244 | 246 | 244 | 83621 |
| 1712593800 | 248 | 0 | 0.00 | 248 | 248 | 248 | 26971 |
| 1712334600 | 248 | -2 | -0.80 | 246 | 248 | 246 | 33260 |
| 1712248200 | 250 | 0 | 0.00 | 254 | 254 | 250 | 48282 |
| 1712161800 | 250 | 0 | 0.00 | 250 | 250 | 250 | 30184 |
| 1712075400 | 250 | 0.5 | 0.20 | 244 | 254 | 244 | 64235 |
| 1711647000 | 249.5 | 0 | 0.00 | 253 | 253 | 249.5 | 23241 |
| 1711560600 | 249.5 | 1.5 | 0.60 | 252 | 252 | 249.5 | 78057 |
| 1711474200 | 248 | -1 | -0.40 | 251 | 252 | 248 | 82866 |
| 1711387800 | 249 | -3 | -1.19 | 246 | 253 | 246 | 66449 |
| 1711128600 | 252 | 3.5 | 1.41 | 245 | 252 | 245 | 86182 |
| 1711042200 | 248.5 | 1.5 | 0.61 | 251 | 252 | 247 | 224867 |
| 1710955800 | 247 | -1.5 | -0.60 | 250 | 250 | 247 | 15361 |
| 1710869400 | 248.5 | -0.5 | -0.20 | 248.5 | 248.5 | 248.5 | 38000 |
| 1710783000 | 249 | 1 | 0.40 | 244 | 249 | 244 | 333379 |
| 1710523800 | 248 | 2.5 | 1.02 | 248 | 248 | 248 | 8229 |
| 1710437400 | 245.5 | 1.5 | 0.61 | 243 | 245.5 | 241 | 54037 |
| 1710351000 | 244 | -8 | -3.17 | 248 | 248 | 244 | 79919 |
| 1710264600 | 252 | 2 | 0.80 | 250 | 254 | 250 | 99113 |
| 1710178200 | 250 | 3 | 1.21 | 249 | 252 | 248 | 127803 |
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
