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 | -1.1 | -0.521821631879 | 210.8 | 212 | 207.85 | 329195 | 209.94008405 | DE |
4 | 12.2 | 6.17721518987 | 197.5 | 212 | 195.32 | 412048 | 205.52037915 | DE |
12 | 30.94 | 17.3081226225 | 178.76 | 212 | 172.82 | 395985 | 191.8780574 | DE |
26 | 47.14 | 28.998523622 | 162.56 | 212 | 159.68 | 390485 | 182.59158728 | DE |
52 | 46.3 | 28.335373317 | 163.4 | 212 | 157.65 | 426298 | 177.79601734 | DE |
156 | 73.5 | 53.9647577093 | 136.2 | 212 | 132.7 | 483059 | 166.02807266 | DE |
260 | 111.84 | 114.285714286 | 97.86 | 212 | 86.76 | 572154 | 143.04625706 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 209.7 | -1.15 | -0.55 | 210 | 211.25 | 209.1 | 403928 |
1711560600 | 210.85 | 1.1 | 0.52 | 210 | 212 | 210 | 366008 |
1711474200 | 209.75 | 0.1 | 0.05 | 209.9 | 210.8 | 208.55 | 326952 |
1711387800 | 209.65 | 0.95 | 0.46 | 209.15 | 210.85 | 208 | 294811 |
1711128600 | 208.7 | -1.95 | -0.93 | 210.15 | 210.75 | 208.05 | 334686 |
1711042200 | 210.65 | 0.55 | 0.26 | 210.8 | 211.35 | 207.85 | 323518 |
1710955800 | 210.1 | 0.3 | 0.14 | 209.55 | 211.55 | 208.4 | 405383 |
1710869400 | 209.8 | 2.7 | 1.30 | 207.8 | 209.8 | 206.1 | 373976 |
1710783000 | 207.1 | -2.2 | -1.05 | 208.8 | 209 | 206.05 | 374323 |
1710523800 | 209.3 | 1.1 | 0.53 | 207.55 | 211.2 | 207.55 | 1060004 |
1710437400 | 208.2 | 2 | 0.97 | 206.6 | 208.7 | 206.3 | 342366 |
1710351000 | 206.2 | 0.8 | 0.39 | 205.35 | 207.45 | 205.05 | 317780 |
1710264600 | 205.4 | 0.65 | 0.32 | 205.35 | 206.1 | 203 | 326650 |
1710178200 | 204.75 | -0.6 | -0.29 | 204 | 205.55 | 203.25 | 369027 |
1709919000 | 205.35 | 1.9 | 0.93 | 203.35 | 206.75 | 203.35 | 399075 |
1709832600 | 203.45 | 1.8 | 0.89 | 200.9 | 205.4 | 200.2 | 495622 |
1709746200 | 201.65 | 0.2 | 0.10 | 200.7 | 202.35 | 198.7 | 308177 |
1709659800 | 201.45 | 1.93 | 0.97 | 200 | 203.15 | 199.88 | 352365 |
1709573400 | 199.52 | 1.94 | 0.98 | 198.16 | 199.84 | 197.58 | 287522 |
1709314200 | 197.58 | 1.42 | 0.72 | 196.48 | 199.04 | 195.94 | 266147 |
1709227800 | 196.16 | -1.04 | -0.53 | 197.5 | 199.5 | 195.32 | 916574 |
1709141400 | 197.2 | 1.46 | 0.75 | 196.34 | 198.72 | 196.34 | 328215 |
1709055000 | 195.74 | 1.1 | 0.57 | 194.2 | 196.14 | 193.28 | 448852 |
1708968600 | 194.64 | 0.32 | 0.16 | 194.4 | 194.82 | 193.18 | 315362 |
1708709400 | 194.32 | 2.2 | 1.15 | 192 | 195.1 | 191.88 | 527810 |
1708623000 | 192.12 | 2.68 | 1.41 | 191.3 | 192.26 | 190.02 | 370490 |
1708536600 | 189.44 | 0.92 | 0.49 | 188.3 | 190.58 | 187.84 | 395314 |
1708450200 | 188.52 | -0.32 | -0.17 | 187.9 | 189.76 | 187.06 | 322458 |
1708363800 | 188.84 | 1.42 | 0.76 | 186.48 | 189.16 | 185.56 | 260354 |
1708104600 | 187.42 | -0.7 | -0.37 | 187.86 | 188.32 | 184.68 | 732619 |
1708018200 | 188.12 | -2.6 | -1.36 | 182.8 | 193.76 | 181.48 | 874741 |
1707931800 | 190.72 | 2.3 | 1.22 | 187.8 | 191 | 187.8 | 306083 |
1707845400 | 188.42 | -2.58 | -1.35 | 190.24 | 190.44 | 187.6 | 421752 |
1707759000 | 191 | 2.7 | 1.43 | 188.7 | 192.26 | 188.5 | 383416 |
1707499800 | 188.3 | 1.62 | 0.87 | 186.8 | 189.34 | 186.8 | 323112 |
1707413400 | 186.68 | 1.3 | 0.70 | 186.02 | 187.76 | 184.62 | 298369 |
1707327000 | 185.38 | 1.54 | 0.84 | 183.86 | 186 | 183.56 | 413693 |
1707240600 | 183.84 | 2.5 | 1.38 | 182.04 | 184.1 | 181.18 | 252901 |
1707154200 | 181.34 | 0.62 | 0.34 | 180 | 182.06 | 180 | 229421 |
1706895000 | 180.72 | -1.96 | -1.07 | 183.3 | 184 | 180.72 | 274801 |
1706808600 | 182.68 | 0.38 | 0.21 | 182.56 | 184.4 | 181.7 | 303204 |
1706722200 | 182.3 | -0.7 | -0.38 | 182.48 | 184.12 | 182.24 | 458830 |
1706635800 | 183 | 0.8 | 0.44 | 183 | 184.8 | 182.34 | 389286 |
1706549400 | 182.2 | 2.36 | 1.31 | 179.02 | 182.42 | 177.82 | 445238 |
1706290200 | 179.84 | 1.5 | 0.84 | 179.42 | 180.26 | 178.44 | 383270 |
1706203800 | 178.34 | 0.78 | 0.44 | 177.7 | 178.34 | 176.68 | 277731 |
1706117400 | 177.56 | 0.38 | 0.21 | 177.18 | 178.58 | 177.04 | 372158 |
1706031000 | 177.18 | -0.94 | -0.53 | 179 | 179.1 | 176.44 | 243634 |
1705944600 | 178.12 | 0.44 | 0.25 | 179.2 | 179.88 | 176.74 | 288812 |
1705685400 | 177.68 | -0.92 | -0.52 | 180.02 | 180.36 | 176.52 | 470712 |
1705599000 | 178.6 | 3.16 | 1.80 | 176.08 | 179.22 | 175.18 | 427431 |
1705512600 | 175.44 | -1.14 | -0.65 | 174.66 | 175.9 | 173.38 | 430201 |
1705426200 | 176.58 | -0.66 | -0.37 | 173.34 | 177.78 | 172.82 | 504999 |
1705339800 | 177.24 | -7.46 | -4.04 | 183.82 | 184.12 | 176.12 | 590584 |
1705080600 | 184.7 | 1.82 | 1.00 | 183.76 | 186.24 | 183.64 | 353237 |
1704994200 | 182.88 | -1.52 | -0.82 | 185.14 | 185.86 | 182.78 | 379376 |
1704907800 | 184.4 | 0.54 | 0.29 | 183.26 | 184.58 | 182.84 | 355958 |
1704821400 | 183.86 | -0.72 | -0.39 | 184.68 | 185 | 181.96 | 372335 |
1704735000 | 184.58 | 3.34 | 1.84 | 181.14 | 185.46 | 180.62 | 346752 |
1704475800 | 181.24 | 2.46 | 1.38 | 178.2 | 181.8 | 177.42 | 355293 |
1704389400 | 178.78 | -0.48 | -0.27 | 178.76 | 181 | 176.56 | 289358 |
1704303000 | 179.26 | -2.26 | -1.25 | 181.06 | 182.12 | 177.94 | 287504 |
1704216600 | 181.52 | -0.08 | -0.04 | 182 | 182.52 | 179.92 | 253838 |
1703871000 | 181.6 | 0.64 | 0.35 | 181.98 | 182.62 | 181.2 | 180923 |
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