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 | 9 | 4.17633410673 | 215.5 | 225 | 214.5 | 1255714 | 221.61595527 | DE |
| 4 | -2.5 | -1.1013215859 | 227 | 227.5 | 214.5 | 1686126 | 222.32771763 | DE |
| 12 | 8 | 3.69515011547 | 216.5 | 229 | 211 | 1410770 | 220.55210053 | DE |
| 26 | 45.5 | 25.4189944134 | 179 | 229 | 177.6 | 1360441 | 213.50308445 | DE |
| 52 | 27.7 | 14.075203252 | 196.8 | 229 | 177.2 | 1175458 | 206.25954913 | DE |
| 156 | -47 | -17.3112338858 | 271.5 | 294.5 | 158.4 | 1184214 | 215.38036406 | DE |
| 260 | 17 | 8.19277108434 | 207.5 | 294.5 | 116.8 | 1191130 | 216.26638372 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 224.5 | 4.5 | 2.05 | 221.5 | 224.5 | 221.5 | 706017 |
| 1714062600 | 220 | -1.5 | -0.68 | 221.5 | 223.5 | 219 | 843283 |
| 1713976200 | 221.5 | -2 | -0.89 | 223.5 | 225 | 221 | 1600115 |
| 1713889800 | 223.5 | 2.5 | 1.13 | 220.5 | 223.5 | 220.5 | 2572250 |
| 1713803400 | 221 | 4 | 1.84 | 217 | 221 | 217 | 632904 |
| 1713544200 | 217 | -1 | -0.46 | 215.5 | 217.5 | 214.5 | 630020 |
| 1713457800 | 218 | 2 | 0.93 | 217.5 | 218.5 | 216.5 | 1036185 |
| 1713371400 | 216 | -1 | -0.46 | 216 | 218.5 | 216 | 1196677 |
| 1713285000 | 217 | -4 | -1.81 | 218 | 219 | 216.5 | 1030935 |
| 1713198600 | 221 | -1.5 | -0.67 | 222.5 | 223.5 | 221 | 1455196 |
| 1712939400 | 222.5 | 0 | 0.00 | 226 | 226 | 222 | 1189007 |
| 1712853000 | 222.5 | -1.5 | -0.67 | 221.5 | 223.5 | 220 | 1877972 |
| 1712766600 | 224 | -1 | -0.44 | 226.5 | 227.5 | 223.5 | 5398268 |
| 1712680200 | 225 | -1 | -0.44 | 224 | 225.5 | 224 | 1299014 |
| 1712593800 | 226 | 4 | 1.80 | 223 | 226.5 | 223 | 1591807 |
| 1712334600 | 222 | -2.5 | -1.11 | 224.5 | 224.5 | 220 | 861687 |
| 1712248200 | 224.5 | 3 | 1.35 | 222 | 224.5 | 221.5 | 1713245 |
| 1712161800 | 221.5 | -3 | -1.34 | 223.5 | 223.5 | 220.5 | 3379811 |
| 1712075400 | 224.5 | -4.5 | -1.97 | 227 | 227.5 | 223 | 2041897 |
| 1711647000 | 229 | 3.5 | 1.55 | 226.5 | 229 | 224.5 | 1109115 |
| 1711560600 | 225.5 | 0.5 | 0.22 | 227 | 227 | 224 | 1265612 |
| 1711474200 | 225 | 1.5 | 0.67 | 222.5 | 225 | 222.5 | 1210975 |
| 1711387800 | 223.5 | -1.5 | -0.67 | 223 | 224 | 222 | 7069266 |
| 1711128600 | 225 | 0.5 | 0.22 | 225 | 227 | 224 | 1685693 |
| 1711042200 | 224.5 | 3 | 1.35 | 224 | 225 | 222 | 1258690 |
| 1710955800 | 221.5 | 0.5 | 0.23 | 221 | 221.5 | 220.5 | 1124979 |
| 1710869400 | 221 | -1 | -0.45 | 222.5 | 222.5 | 221 | 923643 |
| 1710783000 | 222 | -1 | -0.45 | 223 | 223.5 | 222 | 773962 |
| 1710523800 | 223 | -0.5 | -0.22 | 223.5 | 225 | 222 | 1224281 |
| 1710437400 | 223.5 | -1.5 | -0.67 | 225 | 225 | 223 | 1169950 |
| 1710351000 | 225 | 1 | 0.45 | 223 | 226 | 223 | 1210275 |
| 1710264600 | 224 | 0.5 | 0.22 | 224.5 | 225 | 224 | 1280344 |
| 1710178200 | 223.5 | -1 | -0.45 | 223 | 223.5 | 222 | 1010387 |
| 1709919000 | 224.5 | 0.5 | 0.22 | 223 | 224.5 | 222.5 | 592437 |
| 1709832600 | 224 | 2 | 0.90 | 222 | 225.5 | 219.5 | 947166 |
| 1709746200 | 222 | 3.5 | 1.60 | 220.5 | 223 | 220.5 | 916773 |
| 1709659800 | 218.5 | -0.5 | -0.23 | 218.5 | 220 | 218.5 | 1196983 |
| 1709573400 | 219 | -1 | -0.45 | 220 | 220 | 218 | 1076602 |
| 1709314200 | 220 | 3.5 | 1.62 | 216.5 | 220.5 | 216.5 | 1373006 |
| 1709227800 | 216.5 | 0.5 | 0.23 | 216.5 | 218.5 | 216.5 | 927030 |
| 1709141400 | 216 | -3 | -1.37 | 218 | 218 | 214 | 1129828 |
| 1709055000 | 219 | 1 | 0.46 | 217.5 | 219 | 216.5 | 916347 |
| 1708968600 | 218 | 0 | 0.00 | 217 | 218 | 216.5 | 969954 |
| 1708709400 | 218 | -0.5 | -0.23 | 217.5 | 218.5 | 217 | 1541770 |
| 1708623000 | 218.5 | 3.5 | 1.63 | 215 | 218.5 | 214.5 | 1328541 |
| 1708536600 | 215 | 0.5 | 0.23 | 214 | 215 | 213.5 | 948984 |
| 1708450200 | 214.5 | -1 | -0.46 | 214.5 | 214.5 | 213 | 941110 |
| 1708363800 | 215.5 | 1.5 | 0.70 | 216 | 216 | 214 | 1020596 |
| 1708104600 | 214 | 2 | 0.94 | 214.5 | 215 | 213.5 | 1351165 |
| 1708018200 | 212 | 1 | 0.47 | 212 | 212.5 | 211.5 | 2486591 |
| 1707931800 | 211 | 0 | 0.00 | 214 | 214 | 211 | 1622076 |
| 1707845400 | 211 | -6 | -2.76 | 217 | 217 | 211 | 1102625 |
| 1707759000 | 217 | 1 | 0.46 | 213.5 | 217.5 | 213.5 | 984741 |
| 1707499800 | 216 | 1.5 | 0.70 | 214 | 216 | 213.5 | 934425 |
| 1707413400 | 214.5 | -0.5 | -0.23 | 213 | 215.5 | 213 | 825129 |
| 1707327000 | 215 | 1 | 0.47 | 214.5 | 215 | 213 | 1028816 |
| 1707240600 | 214 | 2 | 0.94 | 214.5 | 215 | 211.5 | 783808 |
| 1707154200 | 212 | -2 | -0.93 | 214.5 | 215 | 211.5 | 1141219 |
| 1706895000 | 214 | 1 | 0.47 | 216.5 | 216.5 | 212.5 | 1069506 |
| 1706808600 | 213 | -1 | -0.47 | 210.5 | 213.5 | 210.5 | 1023303 |
| 1706722200 | 214 | 1.5 | 0.71 | 212 | 214 | 211.5 | 1031825 |
| 1706635800 | 212.5 | 0 | 0.00 | 212 | 214 | 212 | 549004 |
| 1706549400 | 212.5 | -1 | -0.47 | 212.5 | 213 | 211 | 760872 |
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
