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 | 4.3 | 2.1629778672 | 198.8 | 206 | 198 | 295649 | 202.27602248 | DE |
| 4 | -9 | -4.243281471 | 212.1 | 214.6 | 196.7 | 381889 | 206.56322282 | DE |
| 12 | -4.6 | -2.21473278767 | 207.7 | 227.4 | 196.7 | 361070 | 214.40129546 | DE |
| 26 | 39.8 | 24.3723208818 | 163.3 | 227.4 | 158.8 | 352854 | 199.89899815 | DE |
| 52 | 43.45 | 27.2157845287 | 159.65 | 227.4 | 152.25 | 347938 | 183.60165903 | DE |
| 156 | 52.85 | 35.1747088186 | 150.25 | 227.4 | 148.25 | 358266 | 180.26266842 | DE |
| 260 | 92.1 | 82.972972973 | 111 | 227.4 | 51.78 | 415865 | 144.55036483 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 203.1 | 2 | 0.99 | 202.6 | 203.7 | 200.6 | 219551 |
| 1714062600 | 201.1 | -4.5 | -2.19 | 204.1 | 204.4 | 199.5 | 351682 |
| 1713976200 | 205.6 | 1.2 | 0.59 | 205.3 | 206 | 204.8 | 256506 |
| 1713889800 | 204.4 | 2.9 | 1.44 | 202.4 | 204.4 | 202.4 | 251148 |
| 1713803400 | 201.5 | 1.4 | 0.70 | 201.3 | 202.7 | 201.3 | 267349 |
| 1713544200 | 200.1 | -0.4 | -0.20 | 198.8 | 200.7 | 198 | 351558 |
| 1713457800 | 200.5 | -1.9 | -0.94 | 202.6 | 202.6 | 196.7 | 464457 |
| 1713371400 | 202.4 | -2.5 | -1.22 | 203.1 | 204.2 | 201.5 | 344935 |
| 1713285000 | 204.9 | -0.5 | -0.24 | 203.6 | 205.2 | 202.7 | 339769 |
| 1713198600 | 205.4 | -2.1 | -1.01 | 207.5 | 209.3 | 204.5 | 349500 |
| 1712939400 | 207.5 | -1.1 | -0.53 | 210 | 210.4 | 206.4 | 330950 |
| 1712853000 | 208.6 | 2.1 | 1.02 | 206.2 | 208.6 | 205.3 | 335520 |
| 1712766600 | 206.5 | -4.4 | -2.09 | 211 | 212.2 | 204.8 | 343957 |
| 1712680200 | 210.9 | -0.3 | -0.14 | 210.9 | 212.1 | 209.3 | 319296 |
| 1712593800 | 211.2 | -0.2 | -0.09 | 210.3 | 212.4 | 210.1 | 298121 |
| 1712334600 | 211.4 | 2.3 | 1.10 | 206.8 | 211.4 | 206.5 | 515654 |
| 1712248200 | 209.1 | -0.6 | -0.29 | 210 | 210.5 | 205.4 | 491295 |
| 1712161800 | 209.7 | -0.2 | -0.10 | 210 | 211.1 | 207.8 | 648984 |
| 1712075400 | 209.9 | -3.4 | -1.59 | 212.1 | 214.6 | 209.7 | 613318 |
| 1711647000 | 213.3 | -1.4 | -0.65 | 214.1 | 214.9 | 212.7 | 462003 |
| 1711560600 | 214.7 | 0.6 | 0.28 | 214.4 | 215.3 | 213.9 | 258946 |
| 1711474200 | 214.1 | 0.1 | 0.05 | 213.5 | 214.1 | 211.7 | 366662 |
| 1711387800 | 214 | -1.7 | -0.79 | 215 | 215.2 | 211.8 | 433407 |
| 1711128600 | 215.7 | 0.1 | 0.05 | 215.4 | 216.8 | 214.3 | 373003 |
| 1711042200 | 215.6 | -5.9 | -2.66 | 222.2 | 223.3 | 212.1 | 630484 |
| 1710955800 | 221.5 | -1.4 | -0.63 | 222.9 | 224.4 | 221.5 | 273378 |
| 1710869400 | 222.9 | 0.4 | 0.18 | 222 | 223.2 | 220.6 | 201556 |
| 1710783000 | 222.5 | -0.5 | -0.22 | 223.4 | 223.7 | 221.3 | 185842 |
| 1710523800 | 223 | -1.5 | -0.67 | 223.4 | 225.7 | 223 | 656778 |
| 1710437400 | 224.5 | -0.9 | -0.40 | 225.5 | 225.8 | 222.9 | 274471 |
| 1710351000 | 225.4 | -0.1 | -0.04 | 225.6 | 226.2 | 224.6 | 271864 |
| 1710264600 | 225.5 | 1.2 | 0.53 | 225.2 | 226.3 | 221.7 | 218526 |
| 1710178200 | 224.3 | -1.5 | -0.66 | 223.1 | 224.9 | 222.3 | 295815 |
| 1709919000 | 225.8 | -1 | -0.44 | 226.4 | 226.4 | 225 | 249324 |
| 1709832600 | 226.8 | 4.8 | 2.16 | 221.5 | 227.2 | 221.5 | 362629 |
| 1709746200 | 222 | 0.8 | 0.36 | 220.8 | 222.4 | 220.1 | 233883 |
| 1709659800 | 221.2 | -4.4 | -1.95 | 225 | 225.6 | 219.8 | 253618 |
| 1709573400 | 225.6 | 0.6 | 0.27 | 225.8 | 227.4 | 224.4 | 219757 |
| 1709314200 | 225 | 0.3 | 0.13 | 226 | 226.8 | 223.3 | 197621 |
| 1709227800 | 224.7 | 1.4 | 0.63 | 223.2 | 226 | 223.2 | 537611 |
| 1709141400 | 223.3 | 0 | 0.00 | 223.5 | 224.6 | 221.8 | 236788 |
| 1709055000 | 223.3 | -0.2 | -0.09 | 223.9 | 225.6 | 222.8 | 246092 |
| 1708968600 | 223.5 | -2.4 | -1.06 | 225 | 226.6 | 223.5 | 277481 |
| 1708709400 | 225.9 | 4.4 | 1.99 | 221.9 | 227.3 | 221.3 | 486888 |
| 1708623000 | 221.5 | 3.8 | 1.75 | 219 | 222.5 | 218.7 | 551476 |
| 1708536600 | 217.7 | -1.1 | -0.50 | 219 | 219.3 | 215.7 | 376388 |
| 1708450200 | 218.8 | -2.7 | -1.22 | 221.2 | 221.8 | 217 | 287293 |
| 1708363800 | 221.5 | 1.8 | 0.82 | 218.9 | 221.5 | 218 | 270424 |
| 1708104600 | 219.7 | 0 | 0.00 | 219.7 | 222.2 | 217.2 | 511463 |
| 1708018200 | 219.7 | -0.3 | -0.14 | 217 | 220.2 | 216.1 | 540746 |
| 1707931800 | 220 | 14.1 | 6.85 | 213.8 | 220.8 | 208.7 | 729122 |
| 1707845400 | 205.9 | -2.3 | -1.10 | 207.1 | 207.7 | 203.3 | 382890 |
| 1707759000 | 208.2 | -1.8 | -0.86 | 210.1 | 210.7 | 207.6 | 316304 |
| 1707499800 | 210 | 1.5 | 0.72 | 208.7 | 210.3 | 208.4 | 395640 |
| 1707413400 | 208.5 | 2.4 | 1.16 | 206.3 | 209.6 | 206.3 | 264856 |
| 1707327000 | 206.1 | 1.3 | 0.63 | 204.6 | 207.3 | 203.8 | 341593 |
| 1707240600 | 204.8 | 0.7 | 0.34 | 204.3 | 205.1 | 203.5 | 235790 |
| 1707154200 | 204.1 | -1.4 | -0.68 | 205.2 | 205.9 | 203.6 | 302872 |
| 1706895000 | 205.5 | -1.3 | -0.63 | 207.7 | 208.2 | 205 | 356797 |
| 1706808600 | 206.8 | -0.4 | -0.19 | 207.3 | 207.7 | 205.3 | 440044 |
| 1706722200 | 207.2 | -1.3 | -0.62 | 209.4 | 209.9 | 207.1 | 450170 |
| 1706635800 | 208.5 | 2.1 | 1.02 | 208.3 | 210.3 | 207.3 | 338760 |
| 1706549400 | 206.4 | 0.5 | 0.24 | 205 | 207.2 | 204.2 | 368238 |
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
