We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14 | 6.16740088106 | 227 | 245 | 227 | 186593 | 229.90870728 | DE |
| 4 | 4 | 1.68776371308 | 237 | 245 | 219 | 108813 | 228.43818486 | DE |
| 12 | 46 | 23.5897435897 | 195 | 246 | 181 | 122924 | 216.12951063 | DE |
| 26 | 46 | 23.5897435897 | 195 | 246 | 175 | 78461 | 209.74086238 | DE |
| 52 | -7 | -2.82258064516 | 248 | 255 | 175 | 63475 | 206.4323904 | DE |
| 156 | -114 | -32.1126760563 | 355 | 385 | 175 | 43042 | 261.57279131 | DE |
| 260 | -129 | -34.8648648649 | 370 | 455 | 175 | 50404 | 294.96462869 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714753800 | 241 | 1.5 | 0.63 | 245 | 245 | 240 | 28203 |
| 1714667400 | 239.5 | -2.5 | -1.03 | 242 | 242 | 236 | 18274 |
| 1714581000 | 242 | 3 | 1.26 | 235 | 242 | 235 | 34312 |
| 1714494600 | 239 | 4 | 1.70 | 234 | 240 | 233 | 137837 |
| 1714408200 | 235 | 8 | 3.52 | 227 | 235 | 227 | 39572 |
| 1714149000 | 227 | 8 | 3.65 | 227 | 227 | 227 | 702971 |
| 1714062600 | 219 | -11 | -4.78 | 230 | 230 | 219 | 689284 |
| 1713976200 | 230 | -6 | -2.54 | 230 | 230 | 230 | 78289 |
| 1713889800 | 236 | 10 | 4.42 | 235 | 236 | 235 | 6131 |
| 1713803400 | 226 | -4.5 | -1.95 | 226 | 226 | 226 | 2892 |
| 1713544200 | 230.5 | -5.5 | -2.33 | 235 | 236 | 230.5 | 10032 |
| 1713457800 | 236 | -4 | -1.67 | 234 | 236 | 234 | 2005 |
| 1713371400 | 240 | 0 | 0.00 | 233 | 240 | 233 | 359377 |
| 1713285000 | 240 | 8 | 3.45 | 230 | 240 | 230 | 23374 |
| 1713198600 | 232 | -8 | -3.33 | 232 | 232 | 232 | 9278 |
| 1712939400 | 240 | 4 | 1.69 | 240 | 240 | 240 | 420 |
| 1712853000 | 236 | -4 | -1.67 | 232 | 236 | 232 | 10202 |
| 1712766600 | 240 | 5.5 | 2.35 | 235 | 240 | 233 | 20317 |
| 1712680200 | 234.5 | -1.5 | -0.64 | 240 | 240 | 234.5 | 2757 |
| 1712593800 | 236 | 4 | 1.72 | 237 | 239 | 235 | 10295 |
| 1712334600 | 232 | -4.5 | -1.90 | 237 | 237 | 232 | 18644 |
| 1712248200 | 236.5 | -2.5 | -1.05 | 242 | 242 | 236.5 | 6541 |
| 1712161800 | 239 | -2 | -0.83 | 242 | 243 | 239 | 34925 |
| 1712075400 | 241 | 6.5 | 2.77 | 229 | 246 | 229 | 46331 |
| 1711647000 | 234.5 | 7.5 | 3.30 | 234.5 | 234.5 | 234.5 | 16980 |
| 1711560600 | 227 | -10 | -4.22 | 240 | 240 | 227 | 404033 |
| 1711474200 | 237 | 4 | 1.72 | 233 | 237 | 233 | 157779 |
| 1711387800 | 233 | -8 | -3.32 | 241 | 241 | 233 | 7864 |
| 1711128600 | 241 | 15 | 6.64 | 235 | 241 | 232 | 16414 |
| 1711042200 | 226 | -11 | -4.64 | 239 | 243 | 226 | 949360 |
| 1710955800 | 237 | 17 | 7.73 | 229 | 237 | 229 | 30284 |
| 1710869400 | 220 | -3 | -1.35 | 224 | 230 | 220 | 49200 |
| 1710783000 | 223 | 8 | 3.72 | 217 | 223 | 217 | 87571 |
| 1710523800 | 215 | 10 | 4.88 | 207 | 215 | 207 | 196989 |
| 1710437400 | 205 | 2 | 0.99 | 201 | 205 | 200 | 47401 |
| 1710351000 | 203 | 0 | 0.00 | 203 | 203 | 203 | 9468 |
| 1710264600 | 203 | 5.75 | 2.92 | 195.5 | 203 | 195.5 | 15371 |
| 1710178200 | 197.25 | -1.75 | -0.88 | 198.5 | 198.5 | 197.25 | 16302 |
| 1709919000 | 199 | 5 | 2.58 | 199 | 199 | 199 | 24763 |
| 1709832600 | 194 | 10 | 5.43 | 193.5 | 195 | 192.5 | 655289 |
| 1709746200 | 184 | -4 | -2.13 | 187 | 187 | 181 | 11253 |
| 1709659800 | 188 | -6 | -3.09 | 188 | 197 | 187 | 136728 |
| 1709573400 | 194 | -6 | -3.00 | 200 | 200 | 194 | 28662 |
| 1709314200 | 200 | 0 | 0.00 | 201 | 201 | 200 | 1601 |
| 1709227800 | 200 | -5 | -2.44 | 200 | 200 | 200 | 19359 |
| 1709141400 | 205 | 1 | 0.49 | 206 | 206 | 203 | 737580 |
| 1709055000 | 204 | -1 | -0.49 | 204 | 204 | 204 | 17360 |
| 1708968600 | 205 | -10 | -4.65 | 206 | 206 | 205 | 2094 |
| 1708709400 | 215 | 13.25 | 6.57 | 204 | 215 | 204 | 39234 |
| 1708623000 | 201.75 | 5.25 | 2.67 | 200 | 202 | 200 | 969787 |
| 1708536600 | 196.5 | -1 | -0.51 | 196.5 | 196.5 | 196.5 | 400 |
| 1708450200 | 197.5 | -2.5 | -1.25 | 199.5 | 199.5 | 197.5 | 4180 |
| 1708363800 | 200 | 0.5 | 0.25 | 200 | 200 | 200 | 20698 |
| 1708104600 | 199.5 | 2.5 | 1.27 | 190 | 199.5 | 190 | 36868 |
| 1708018200 | 197 | 2 | 1.03 | 195 | 199.5 | 195 | 6853 |
| 1707931800 | 195 | -1 | -0.51 | 195 | 195 | 195 | 120638 |
| 1707845400 | 196 | 3.25 | 1.69 | 195 | 196 | 195 | 3085 |
| 1707759000 | 192.75 | -3.25 | -1.66 | 194.5 | 194.5 | 190 | 6878 |
| 1707499800 | 196 | 3.5 | 1.82 | 195 | 196 | 195 | 17216 |
| 1707413400 | 192.5 | 4 | 2.12 | 191.5 | 192.5 | 191.5 | 25063 |
| 1707327000 | 188.5 | -0.5 | -0.26 | 188.5 | 188.5 | 188.5 | 10693 |
| 1707240600 | 189 | -1 | -0.53 | 191.5 | 191.5 | 185.5 | 77024 |
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
