We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1 | -0.402414486922 | 248.5 | 250 | 245.5 | 645094 | 247.10245384 | DE |
4 | 16 | 6.91144708423 | 231.5 | 251 | 230.5 | 732524 | 241.90620081 | DE |
12 | 10.5 | 4.43037974684 | 237 | 251 | 221.5 | 551930 | 237.36721275 | DE |
26 | 37.5 | 17.8571428571 | 210 | 251 | 210 | 496727 | 231.74959148 | DE |
52 | 19.5 | 8.55263157895 | 228 | 251 | 204 | 582514 | 225.78080118 | DE |
156 | 49.3 | 24.873864783 | 198.2 | 267.5 | 185.4 | 952581 | 231.84649421 | DE |
260 | 113.4 | 84.5637583893 | 134.1 | 267.5 | 51.1 | 852193 | 192.25302924 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714149000 | 246.5 | -0.5 | -0.20 | 245.5 | 248.5 | 245.5 | 413735 |
1714062600 | 247 | -0.5 | -0.20 | 250 | 250 | 246 | 232250 |
1713976200 | 247.5 | 0.5 | 0.20 | 247 | 248 | 246 | 1074659 |
1713889800 | 247 | 0 | 0.00 | 248.5 | 249 | 246.5 | 268774 |
1713803400 | 247 | 1 | 0.41 | 248.5 | 249 | 246.5 | 1236054 |
1713544200 | 246 | -2 | -0.81 | 250 | 250 | 245 | 422239 |
1713457800 | 248 | 9.5 | 3.98 | 240 | 251 | 240 | 3774281 |
1713371400 | 238.5 | 0 | 0.00 | 238.5 | 241.5 | 238.5 | 550245 |
1713285000 | 238.5 | -0.5 | -0.21 | 238 | 239 | 236.5 | 455441 |
1713198600 | 239 | 1 | 0.42 | 241 | 241 | 237.5 | 307267 |
1712939400 | 238 | 0 | 0.00 | 238 | 240 | 237.5 | 316059 |
1712853000 | 238 | 1 | 0.42 | 237.5 | 238 | 235.5 | 543709 |
1712766600 | 237 | 5.5 | 2.38 | 233 | 237 | 232.5 | 504927 |
1712680200 | 231.5 | -3.5 | -1.49 | 234 | 235 | 231 | 466290 |
1712593800 | 235 | 1 | 0.43 | 233.5 | 236 | 231.5 | 660777 |
1712334600 | 234 | 0 | 0.00 | 233.5 | 234.5 | 231.5 | 161597 |
1712248200 | 234 | 2.5 | 1.08 | 232.5 | 234 | 230.5 | 2084116 |
1712161800 | 231.5 | -2 | -0.86 | 232.5 | 233 | 230.5 | 209131 |
1712075400 | 233.5 | 1.5 | 0.65 | 231.5 | 233.5 | 231.5 | 236410 |
1711647000 | 232 | 0 | 0.00 | 231.5 | 234.5 | 231.5 | 404918 |
1711560600 | 232 | -1.5 | -0.64 | 234 | 234 | 230.5 | 430218 |
1711474200 | 233.5 | 3.5 | 1.52 | 231.5 | 233.5 | 229 | 298927 |
1711387800 | 230 | -1 | -0.43 | 235 | 235 | 230 | 385938 |
1711128600 | 231 | 1 | 0.43 | 233 | 233 | 230 | 256805 |
1711042200 | 230 | 5 | 2.22 | 227 | 232.5 | 223 | 2095652 |
1710955800 | 225 | -5 | -2.17 | 234.5 | 234.5 | 224.5 | 996778 |
1710869400 | 230 | -4.5 | -1.92 | 233.5 | 235 | 230 | 247637 |
1710783000 | 234.5 | -0.5 | -0.21 | 238.5 | 238.5 | 234 | 176089 |
1710523800 | 235 | -0.5 | -0.21 | 235.5 | 236.5 | 235 | 612093 |
1710437400 | 235.5 | -2.5 | -1.05 | 238 | 238.5 | 235 | 249642 |
1710351000 | 238 | 2 | 0.85 | 235 | 239.5 | 235 | 509996 |
1710264600 | 236 | -0.5 | -0.21 | 237 | 238 | 236 | 267324 |
1710178200 | 236.5 | -1.5 | -0.63 | 237 | 237.5 | 235 | 106688 |
1709919000 | 238 | 1.5 | 0.63 | 238 | 240 | 236 | 246022 |
1709832600 | 236.5 | -2 | -0.84 | 238.5 | 242.5 | 236.5 | 277907 |
1709746200 | 238.5 | 4.5 | 1.92 | 235 | 239.5 | 235 | 763121 |
1709659800 | 234 | 3 | 1.30 | 231 | 234 | 230.5 | 426903 |
1709573400 | 231 | -2 | -0.86 | 232.5 | 234 | 231 | 257175 |
1709314200 | 233 | 7.5 | 3.33 | 228 | 234 | 227.5 | 528921 |
1709227800 | 225.5 | -11 | -4.65 | 235 | 237.5 | 221.5 | 2624155 |
1709141400 | 236.5 | -5.5 | -2.27 | 241 | 242 | 236.5 | 249143 |
1709055000 | 242 | 0 | 0.00 | 242 | 242 | 240 | 320159 |
1708968600 | 242 | 0.5 | 0.21 | 241.5 | 243.5 | 240.5 | 582444 |
1708709400 | 241.5 | 0 | 0.00 | 242 | 243.5 | 241.5 | 245719 |
1708623000 | 241.5 | 2.5 | 1.05 | 239.5 | 242 | 239 | 1607829 |
1708536600 | 239 | -1 | -0.42 | 239 | 240.5 | 239 | 254825 |
1708450200 | 240 | -1.5 | -0.62 | 241.5 | 242 | 239.5 | 141366 |
1708363800 | 241.5 | -1.5 | -0.62 | 242.5 | 243.5 | 241.5 | 147458 |
1708104600 | 243 | 2 | 0.83 | 241.5 | 244 | 241.5 | 217094 |
1708018200 | 241 | 3.5 | 1.47 | 237 | 242.5 | 237 | 391940 |
1707931800 | 237.5 | 0.5 | 0.21 | 238 | 239 | 236 | 324299 |
1707845400 | 237 | -1 | -0.42 | 237.5 | 240.5 | 236 | 255585 |
1707759000 | 238 | 1 | 0.42 | 237.5 | 238.5 | 237 | 99899 |
1707499800 | 237 | -3 | -1.25 | 239.5 | 240.5 | 236.5 | 135017 |
1707413400 | 240 | 2 | 0.84 | 238 | 241.5 | 238 | 265770 |
1707327000 | 238 | 3 | 1.28 | 233 | 238 | 233 | 136601 |
1707240600 | 235 | 1 | 0.43 | 234.5 | 236.5 | 232 | 289283 |
1707154200 | 234 | -2.5 | -1.06 | 237 | 237.5 | 233.5 | 266621 |
1706895000 | 236.5 | 1.5 | 0.64 | 237.5 | 238 | 235 | 272302 |
1706808600 | 235 | -2 | -0.84 | 237.5 | 238 | 234.5 | 138090 |
1706722200 | 237 | 2 | 0.85 | 236 | 238 | 235 | 520344 |
1706635800 | 235 | -1.5 | -0.63 | 237 | 238 | 235 | 463007 |
1706549400 | 236.5 | -2 | -0.84 | 239 | 239 | 236 | 213492 |
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