We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.6 | -3.29012961117 | 200.6 | 205.8 | 193.1 | 97257 | 197.98279617 | DE |
| 4 | -18.6 | -8.74882408278 | 212.6 | 228.4 | 193.1 | 65242 | 206.7439427 | DE |
| 12 | -2 | -1.02040816327 | 196 | 228.4 | 190 | 39997 | 206.48699659 | DE |
| 26 | -3.1 | -1.57280568239 | 197.1 | 228.4 | 189.7 | 41319 | 204.99106757 | DE |
| 52 | 34.2 | 21.4017521902 | 159.8 | 228.4 | 134.5 | 41207 | 186.94319704 | DE |
| 156 | 65 | 50.3875968992 | 129 | 228.4 | 110.5 | 50924 | 165.31871773 | DE |
| 260 | 146.55 | 308.85142255 | 47.45 | 228.4 | 36 | 50344 | 127.47389884 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726763400 | 194 | -1.9 | -0.97 | 195.9 | 198.6 | 193.3 | 75034 |
| 1726677000 | 195.9 | 0.1 | 0.05 | 195.8 | 196.5 | 194.3 | 62524 |
| 1726590600 | 195.8 | -2 | -1.01 | 195.5 | 197.7 | 193.1 | 108444 |
| 1726504200 | 197.8 | -5.4 | -2.66 | 203.4 | 205.8 | 197.8 | 106794 |
| 1726245000 | 203.2 | 6 | 3.04 | 196.4 | 204.2 | 196 | 91615 |
| 1726158600 | 197.2 | -2.8 | -1.40 | 200.6 | 201.8 | 195.1 | 116910 |
| 1726072200 | 200 | -10.4 | -4.94 | 206.8 | 207 | 195 | 178578 |
| 1725985800 | 210.4 | -15.6 | -6.90 | 226 | 228.4 | 204.2 | 221173 |
| 1725899400 | 226 | 9.6 | 4.44 | 218.2 | 226 | 218.2 | 68064 |
| 1725640200 | 216.4 | 0.6 | 0.28 | 216 | 220.2 | 215.2 | 38787 |
| 1725553800 | 215.8 | -1 | -0.46 | 215.6 | 219.4 | 215.4 | 21719 |
| 1725467400 | 216.8 | -0.4 | -0.18 | 214.4 | 217.6 | 213.2 | 21760 |
| 1725381000 | 217.2 | -2 | -0.91 | 219.6 | 219.6 | 214.8 | 29920 |
| 1725294600 | 219.2 | 0.2 | 0.09 | 219.8 | 220 | 214.8 | 29665 |
| 1725035400 | 219 | 1 | 0.46 | 217.8 | 219.8 | 217.6 | 62377 |
| 1724949000 | 218 | 4 | 1.87 | 214.2 | 218 | 214.2 | 28346 |
| 1724862600 | 214 | 1 | 0.47 | 213.4 | 216 | 211.8 | 44812 |
| 1724776200 | 213 | -1.4 | -0.65 | 213.8 | 214.2 | 212.4 | 11802 |
| 1724689800 | 214.4 | 0.4 | 0.19 | 213.8 | 214.4 | 212 | 8916 |
| 1724430600 | 214 | 1.8 | 0.85 | 211.8 | 214.6 | 210.8 | 19482 |
| 1724344200 | 212.2 | -0.6 | -0.28 | 212.6 | 213.6 | 211 | 33159 |
| 1724257800 | 212.8 | 1 | 0.47 | 211.6 | 213 | 211.4 | 15592 |
| 1724171400 | 211.8 | -0.4 | -0.19 | 212.6 | 213.4 | 210.8 | 19092 |
| 1724085000 | 212.2 | 0.6 | 0.28 | 212 | 213.2 | 210.8 | 21065 |
| 1723825800 | 211.6 | -1.4 | -0.66 | 213.2 | 214 | 211.6 | 21799 |
| 1723739400 | 213 | 3.2 | 1.53 | 210 | 214.6 | 210 | 21282 |
| 1723653000 | 209.8 | 1.4 | 0.67 | 209 | 209.8 | 207.8 | 18101 |
| 1723566600 | 208.4 | 2.4 | 1.17 | 207.4 | 208.4 | 205.6 | 23234 |
| 1723480200 | 206 | 0 | 0.00 | 206.8 | 207.2 | 203.8 | 27207 |
| 1723221000 | 206 | 3.8 | 1.88 | 202.6 | 206 | 202.6 | 18730 |
| 1723134600 | 202.2 | -0.4 | -0.20 | 201.2 | 203 | 199 | 29990 |
| 1723048200 | 202.6 | 6.1 | 3.10 | 197.8 | 203.6 | 197.7 | 29135 |
| 1722961800 | 196.5 | 0.5 | 0.26 | 198 | 198.8 | 194.3 | 47946 |
| 1722875400 | 196 | -7 | -3.45 | 196.9 | 196.9 | 190 | 55255 |
| 1722616200 | 203 | -7 | -3.33 | 208 | 208.8 | 202.2 | 29262 |
| 1722529800 | 210 | -2.4 | -1.13 | 212.2 | 213.8 | 209.6 | 18990 |
| 1722443400 | 212.4 | -1.8 | -0.84 | 213.6 | 215 | 212.4 | 37842 |
| 1722357000 | 214.2 | 2.6 | 1.23 | 212 | 217.8 | 212 | 64475 |
| 1722270600 | 211.6 | 1.2 | 0.57 | 211 | 213.4 | 211 | 15702 |
| 1722011400 | 210.4 | 2.4 | 1.15 | 208.4 | 210.6 | 207.6 | 19013 |
| 1721925000 | 208 | -0.8 | -0.38 | 207.2 | 208.4 | 204.4 | 22710 |
| 1721838600 | 208.8 | -1.8 | -0.85 | 208.8 | 210.6 | 208.2 | 25268 |
| 1721752200 | 210.6 | 0.4 | 0.19 | 210.6 | 211 | 209 | 16014 |
| 1721665800 | 210.2 | 4.4 | 2.14 | 206.6 | 211.6 | 206.6 | 22535 |
| 1721406600 | 205.8 | -2 | -0.96 | 206 | 208.6 | 204.2 | 22709 |
| 1721320200 | 207.8 | -0.6 | -0.29 | 209.2 | 211.2 | 207.8 | 19291 |
| 1721233800 | 208.4 | -2.6 | -1.23 | 210.8 | 210.8 | 207.2 | 23494 |
| 1721147400 | 211 | -1.6 | -0.75 | 211 | 211.4 | 208 | 17381 |
| 1721061000 | 212.6 | 2.6 | 1.24 | 209.4 | 212.6 | 208.4 | 18269 |
| 1720801800 | 210 | 3.4 | 1.65 | 206.6 | 211 | 205.2 | 28894 |
| 1720715400 | 206.6 | 2.4 | 1.18 | 205 | 207.6 | 204.4 | 23797 |
| 1720629000 | 204.2 | -0.2 | -0.10 | 204.2 | 206.4 | 202.6 | 29013 |
| 1720542600 | 204.4 | -2.8 | -1.35 | 206.6 | 207 | 202.8 | 35314 |
| 1720456200 | 207.2 | 0.6 | 0.29 | 206 | 207.8 | 205.6 | 27441 |
| 1720197000 | 206.6 | -2.4 | -1.15 | 209.4 | 210.8 | 206.4 | 28606 |
| 1720110600 | 209 | 2.2 | 1.06 | 207 | 209.6 | 207 | 18908 |
| 1720024200 | 206.8 | 4.6 | 2.27 | 204 | 207.6 | 203.6 | 43870 |
| 1719937800 | 202.2 | 3 | 1.51 | 198.9 | 202.6 | 197.6 | 25903 |
| 1719851400 | 199.2 | 1.1 | 0.56 | 200.2 | 201.4 | 198.1 | 30599 |
| 1719592200 | 198.1 | 1.6 | 0.81 | 197.8 | 200.6 | 197.1 | 51200 |
| 1719505800 | 196.5 | 0.8 | 0.41 | 196 | 198.4 | 195.5 | 30018 |
| 1719419400 | 195.7 | -1.5 | -0.76 | 197.7 | 197.7 | 194.1 | 44485 |
| 1719333000 | 197.2 | 0.4 | 0.20 | 196.4 | 197.4 | 195 | 19762 |
| 1719246600 | 196.8 | 0.3 | 0.15 | 197.6 | 198.5 | 196.5 | 18928 |
| 1718987400 | 196.5 | -1.1 | -0.56 | 197.6 | 198.2 | 195.2 | 75121 |
| 1718901000 | 197.6 | 1.3 | 0.66 | 196.4 | 199.5 | 196.4 | 28086 |
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
