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 | -0.3 | -0.148514851485 | 202 | 203 | 198.5 | 17065476 | 199.51827669 | DE |
| 4 | -2.4 | -1.17589416952 | 204.1 | 208.2 | 198.5 | 11090694 | 202.9799124 | DE |
| 12 | -27.1 | -11.8444055944 | 228.8 | 241.1 | 194.65 | 10021873 | 209.39384307 | DE |
| 26 | -8.4 | -3.99809614469 | 210.1 | 241.1 | 194.65 | 7533087 | 214.1368849 | DE |
| 52 | -4.3 | -2.08737864078 | 206 | 241.1 | 181.65 | 6711429 | 206.49508955 | DE |
| 156 | -45.8 | -18.5050505051 | 247.5 | 251.1 | 159.35 | 8192193 | 203.03917878 | DE |
| 260 | -18.3 | -8.31818181818 | 220 | 254.3 | 86.4 | 9184519 | 196.73696788 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717173000 | 199.1 | -2.2 | -1.09 | 201.1 | 201.9 | 199.1 | 45956797 |
| 1717086600 | 201.3 | 2.45 | 1.23 | 198.5 | 202.1 | 198.5 | 5536499 |
| 1717000200 | 198.85 | -2.45 | -1.22 | 200.4 | 201.3 | 198.85 | 8375049 |
| 1716913800 | 201.3 | -0.4 | -0.20 | 202 | 203 | 200.7 | 8393558 |
| 1716568200 | 201.7 | 0.4 | 0.20 | 199.3 | 201.8 | 199.3 | 4879002 |
| 1716481800 | 201.3 | -0.7 | -0.35 | 202 | 202.5 | 200.5 | 6664188 |
| 1716395400 | 202 | -3 | -1.46 | 204 | 204.6 | 201 | 8126688 |
| 1716309000 | 205 | -0.6 | -0.29 | 204.9 | 205.1 | 203.2 | 11062467 |
| 1716222600 | 205.6 | 0.1 | 0.05 | 206.1 | 206.9 | 205.6 | 5208599 |
| 1715963400 | 205.5 | -1.9 | -0.92 | 207 | 208.1 | 205.5 | 5726599 |
| 1715877000 | 207.4 | 0 | 0.00 | 208 | 208.2 | 206.7 | 6998780 |
| 1715790600 | 207.4 | 0.6 | 0.29 | 207.1 | 208.2 | 206.2 | 5127638 |
| 1715704200 | 206.8 | 0.8 | 0.39 | 206.1 | 207.5 | 204.4 | 5284653 |
| 1715617800 | 206 | 0.5 | 0.24 | 206 | 207.1 | 205.3 | 8108664 |
| 1715358600 | 205.5 | -0.9 | -0.44 | 206.8 | 206.8 | 205.3 | 17858221 |
| 1715272200 | 206.4 | 1.8 | 0.88 | 205.2 | 207.4 | 204.8 | 12555466 |
| 1715185800 | 204.6 | 2.2 | 1.09 | 203.1 | 205.4 | 202.4 | 20289714 |
| 1715099400 | 202.4 | 2 | 1.00 | 204.1 | 204.4 | 200.9 | 13479915 |
| 1714753800 | 200.4 | 2.5 | 1.26 | 199.05 | 200.9 | 198 | 22418396 |
| 1714667400 | 197.9 | -0.15 | -0.08 | 198.7 | 198.95 | 196.8 | 6725832 |
| 1714581000 | 198.05 | -3.05 | -1.52 | 200.3 | 201.4 | 197.8 | 6276090 |
| 1714494600 | 201.1 | 1.75 | 0.88 | 199.8 | 201.8 | 199.35 | 7994973 |
| 1714408200 | 199.35 | 0 | 0.00 | 200.4 | 202.4 | 199.35 | 19671232 |
| 1714149000 | 199.35 | 1.45 | 0.73 | 199.45 | 199.75 | 197.9 | 5198770 |
| 1714062600 | 197.9 | -1.1 | -0.55 | 198.2 | 201.5 | 197.9 | 6284086 |
| 1713976200 | 199 | -2.5 | -1.24 | 201.9 | 202.3 | 198.55 | 12220440 |
| 1713889800 | 201.5 | -1.8 | -0.89 | 204.8 | 205.1 | 201.5 | 6666500 |
| 1713803400 | 203.3 | 3.45 | 1.73 | 202.4 | 204.2 | 200.4 | 6397981 |
| 1713544200 | 199.85 | 0.7 | 0.35 | 197.6 | 199.85 | 197.35 | 4998402 |
| 1713457800 | 199.15 | 2.05 | 1.04 | 198.85 | 199.85 | 197.8 | 11421188 |
| 1713371400 | 197.1 | 0.65 | 0.33 | 195.25 | 199.15 | 194.65 | 11924596 |
| 1713285000 | 196.45 | -5.15 | -2.55 | 199.45 | 199.7 | 194.65 | 9451500 |
| 1713198600 | 201.6 | 1.2 | 0.60 | 200.4 | 203.2 | 199.8 | 12762578 |
| 1712939400 | 200.4 | -3.7 | -1.81 | 205.8 | 205.8 | 200.4 | 12845052 |
| 1712853000 | 204.1 | -2.9 | -1.40 | 206 | 206.7 | 202.1 | 8669674 |
| 1712766600 | 207 | -0.8 | -0.38 | 208.7 | 209.4 | 206.2 | 9729272 |
| 1712680200 | 207.8 | -1.4 | -0.67 | 207.5 | 208.7 | 206.1 | 9789783 |
| 1712593800 | 209.2 | 0.8 | 0.38 | 207.9 | 209.9 | 206.2 | 7711263 |
| 1712334600 | 208.4 | -3.1 | -1.47 | 209.6 | 209.6 | 206.6 | 6764431 |
| 1712248200 | 211.5 | -1.4 | -0.66 | 213.1 | 213.9 | 211 | 5520234 |
| 1712161800 | 212.9 | -0.4 | -0.19 | 212.8 | 215 | 211.9 | 10651774 |
| 1712075400 | 213.3 | -7.2 | -3.27 | 221.6 | 222.2 | 213.3 | 14815513 |
| 1711647000 | 220.5 | -14.3 | -6.09 | 223.2 | 223.4 | 219.8 | 10533506 |
| 1711560600 | 234.8 | -0.3 | -0.13 | 235 | 235.3 | 233 | 7310793 |
| 1711474200 | 235.1 | -3.5 | -1.47 | 238.3 | 239 | 234.3 | 13052771 |
| 1711387800 | 238.6 | -0.2 | -0.08 | 238.2 | 239.8 | 235.2 | 11163864 |
| 1711128600 | 238.8 | 5.8 | 2.49 | 233.6 | 238.8 | 233.5 | 8568214 |
| 1711042200 | 233 | 1.5 | 0.65 | 235.7 | 241.1 | 233 | 13395322 |
| 1710955800 | 231.5 | 0.5 | 0.22 | 230.6 | 232.9 | 230 | 4615563 |
| 1710869400 | 231 | 0.4 | 0.17 | 229.3 | 231.8 | 229.3 | 11193126 |
| 1710783000 | 230.6 | -1 | -0.43 | 231.6 | 231.6 | 227.3 | 5007542 |
| 1710523800 | 231.6 | -0.5 | -0.22 | 231.1 | 231.9 | 229.8 | 10663226 |
| 1710437400 | 232.1 | 0.4 | 0.17 | 232 | 233.1 | 230.7 | 4801225 |
| 1710351000 | 231.7 | -1.2 | -0.52 | 232.8 | 233.3 | 230.7 | 4968403 |
| 1710264600 | 232.9 | 2.7 | 1.17 | 231.9 | 233.9 | 230.6 | 10850658 |
| 1710178200 | 230.2 | -0.5 | -0.22 | 228.8 | 230.6 | 228.3 | 8558612 |
| 1709919000 | 230.7 | -0.9 | -0.39 | 231.7 | 231.8 | 228.1 | 3419509 |
| 1709832600 | 231.6 | 2 | 0.87 | 229.1 | 233.7 | 229.1 | 11795294 |
| 1709746200 | 229.6 | 1.1 | 0.48 | 229 | 230.1 | 227.8 | 3038099 |
| 1709659800 | 228.5 | 1.4 | 0.62 | 227.3 | 228.5 | 226.3 | 3397108 |
| 1709573400 | 227.1 | 0.5 | 0.22 | 225.7 | 227.4 | 224.8 | 5678741 |
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
