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 | 4.4 | 2.03327171904 | 216.4 | 223.8 | 212.8 | 19586 | 217.82212964 | DE |
| 4 | 15.8 | 7.70731707317 | 205 | 223.8 | 204 | 21995 | 214.41440493 | DE |
| 12 | 2.6 | 1.19156736939 | 218.2 | 224 | 196.6 | 18936 | 210.71755384 | DE |
| 26 | 46.3 | 26.5329512894 | 174.5 | 229 | 174.5 | 17530 | 210.48537653 | DE |
| 52 | 12.8 | 6.15384615385 | 208 | 229 | 168.4 | 18589 | 203.32595307 | DE |
| 156 | -100.8 | -31.3432835821 | 321.6 | 436.8 | 168.4 | 23123 | 256.53869694 | DE |
| 260 | 36.4 | 19.7396963124 | 184.4 | 436.8 | 151.4 | 23283 | 242.75084952 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714494600 | 220.8 | -1 | -0.45 | 222.6 | 223.8 | 219.8 | 28426 |
| 1714408200 | 221.8 | 2.4 | 1.09 | 221 | 222.8 | 220.2 | 19652 |
| 1714149000 | 219.4 | 4.2 | 1.95 | 218 | 220.6 | 218 | 16743 |
| 1714062600 | 215.2 | -1.2 | -0.55 | 216.2 | 216.6 | 212.8 | 25624 |
| 1713976200 | 216.4 | -0.6 | -0.28 | 218.4 | 218.8 | 216.4 | 13128 |
| 1713889800 | 217 | 2.6 | 1.21 | 216.4 | 218.2 | 216.2 | 22785 |
| 1713803400 | 214.4 | 2.6 | 1.23 | 212.6 | 215.6 | 212.6 | 19892 |
| 1713544200 | 211.8 | -0.4 | -0.19 | 210.4 | 212.2 | 207.6 | 23934 |
| 1713457800 | 212.2 | 1 | 0.47 | 211.2 | 213 | 209.8 | 26777 |
| 1713371400 | 211.2 | 0 | 0.00 | 211 | 212.8 | 210.2 | 17064 |
| 1713285000 | 211.2 | -5.6 | -2.58 | 213.8 | 214 | 210.8 | 16553 |
| 1713198600 | 216.8 | 0.8 | 0.37 | 216.2 | 219.4 | 215 | 22455 |
| 1712939400 | 216 | -1 | -0.46 | 218.6 | 220.4 | 215.8 | 13875 |
| 1712853000 | 217 | 0.8 | 0.37 | 216 | 218.6 | 215.6 | 25232 |
| 1712766600 | 216.2 | -1.8 | -0.83 | 220 | 222.6 | 216.2 | 22807 |
| 1712680200 | 218 | 4 | 1.87 | 213.6 | 220.8 | 213 | 38941 |
| 1712593800 | 214 | 2 | 0.94 | 212.2 | 214.2 | 212.2 | 20801 |
| 1712334600 | 212 | -0.2 | -0.09 | 209.8 | 212 | 208.8 | 18458 |
| 1712248200 | 212.2 | 4.2 | 2.02 | 210 | 212.2 | 208.8 | 21369 |
| 1712161800 | 208 | -0.6 | -0.29 | 209.2 | 210 | 206.4 | 18909 |
| 1712075400 | 208.6 | 0.6 | 0.29 | 205 | 212.6 | 204 | 34892 |
| 1711647000 | 208 | 5 | 2.46 | 203.2 | 209.4 | 202 | 26378 |
| 1711560600 | 203 | 0.6 | 0.30 | 202 | 205.6 | 202 | 14008 |
| 1711474200 | 202.4 | 0.2 | 0.10 | 202.2 | 203 | 201.2 | 14971 |
| 1711387800 | 202.2 | 0.6 | 0.30 | 203.6 | 203.6 | 200.6 | 19127 |
| 1711128600 | 201.6 | 0.2 | 0.10 | 201.4 | 202.2 | 199.8 | 17065 |
| 1711042200 | 201.4 | 2.8 | 1.41 | 201 | 204.2 | 200.8 | 20636 |
| 1710955800 | 198.6 | -0.9 | -0.45 | 198.8 | 200 | 198.2 | 18061 |
| 1710869400 | 199.5 | -0.2 | -0.10 | 197.5 | 200.4 | 196.6 | 16267 |
| 1710783000 | 199.7 | -0.9 | -0.45 | 201 | 201 | 199.1 | 20987 |
| 1710523800 | 200.6 | -0.8 | -0.40 | 201 | 204.4 | 200.6 | 57053 |
| 1710437400 | 201.4 | -3.6 | -1.76 | 204.4 | 206.6 | 201 | 14893 |
| 1710351000 | 205 | -2.2 | -1.06 | 207.2 | 208.2 | 203.8 | 25168 |
| 1710264600 | 207.2 | 1.2 | 0.58 | 206.2 | 208 | 205.8 | 15469 |
| 1710178200 | 206 | -2.4 | -1.15 | 206.2 | 207.2 | 204.6 | 9848 |
| 1709919000 | 208.4 | 4.6 | 2.26 | 204.2 | 208.8 | 203.2 | 15116 |
| 1709832600 | 203.8 | -0.6 | -0.29 | 203.2 | 205.8 | 201 | 17661 |
| 1709746200 | 204.4 | 1.6 | 0.79 | 202.8 | 204.4 | 202.2 | 14274 |
| 1709659800 | 202.8 | -4.6 | -2.22 | 206.4 | 206.6 | 202.6 | 13426 |
| 1709573400 | 207.4 | -3 | -1.43 | 208.6 | 209 | 205.4 | 23881 |
| 1709314200 | 210.4 | -0.2 | -0.09 | 210.8 | 212 | 207.6 | 13551 |
| 1709227800 | 210.6 | -1.4 | -0.66 | 211.2 | 213.2 | 208.8 | 44172 |
| 1709141400 | 212 | 0.8 | 0.38 | 211 | 212 | 207.4 | 15299 |
| 1709055000 | 211.2 | -2.2 | -1.03 | 212 | 212.4 | 209.4 | 15158 |
| 1708968600 | 213.4 | -1.6 | -0.74 | 214.2 | 214.4 | 212.2 | 11188 |
| 1708709400 | 215 | 0.2 | 0.09 | 214.8 | 215.4 | 212.8 | 10214 |
| 1708623000 | 214.8 | 1 | 0.47 | 216.6 | 219 | 214.6 | 19965 |
| 1708536600 | 213.8 | -0.2 | -0.09 | 212.4 | 215 | 211.8 | 12131 |
| 1708450200 | 214 | -1.2 | -0.56 | 215 | 215 | 212.2 | 11305 |
| 1708363800 | 215.2 | -3 | -1.37 | 217 | 217 | 213 | 12347 |
| 1708104600 | 218.2 | -2.2 | -1.00 | 222.6 | 222.6 | 217.4 | 16146 |
| 1708018200 | 220.4 | 0.6 | 0.27 | 221.6 | 224 | 220.2 | 14077 |
| 1707931800 | 219.8 | 2.6 | 1.20 | 217.4 | 220.6 | 217.2 | 7430 |
| 1707845400 | 217.2 | -4.2 | -1.90 | 220.6 | 220.8 | 214.6 | 16170 |
| 1707759000 | 221.4 | 5 | 2.31 | 218 | 221.6 | 217.6 | 14830 |
| 1707499800 | 216.4 | -1.2 | -0.55 | 217 | 218 | 215.8 | 8552 |
| 1707413400 | 217.6 | 1.4 | 0.65 | 216.2 | 219 | 216.2 | 12533 |
| 1707327000 | 216.2 | -2.4 | -1.10 | 217.2 | 218.4 | 215.2 | 16279 |
| 1707240600 | 218.6 | 2 | 0.92 | 218.2 | 219 | 217 | 12768 |
| 1707154200 | 216.6 | -1.4 | -0.64 | 218.6 | 219.8 | 215.8 | 16133 |
| 1706895000 | 218 | -0.2 | -0.09 | 219.4 | 222 | 217.6 | 15014 |
| 1706808600 | 218.2 | -4.4 | -1.98 | 220.6 | 221.6 | 217.6 | 10335 |
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
