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 | 0.4 | 0.215633423181 | 185.5 | 191.4 | 181.4 | 1252085 | 186.10175394 | DE |
| 4 | -7.2 | -3.72863801139 | 193.1 | 201.2 | 181.4 | 1202479 | 187.65107832 | DE |
| 12 | -22.5 | -10.7965451056 | 208.4 | 231.4 | 181.4 | 1416799 | 203.33281829 | DE |
| 26 | 28.9 | 18.4076433121 | 157 | 231.4 | 156.1 | 1184255 | 200.57360108 | DE |
| 52 | -64.9 | -25.8771929825 | 250.8 | 276.8 | 152.7 | 1067011 | 201.9126572 | DE |
| 156 | -236.1 | -55.9478672986 | 422 | 469 | 152.7 | 801618 | 247.00582673 | DE |
| 260 | -204.3 | -52.3577652486 | 390.2 | 524 | 152.7 | 901306 | 275.05236411 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 185.9 | 0.9 | 0.49 | 186.5 | 189.9 | 185.4 | 724910 |
| 1714062600 | 185 | 0.8 | 0.43 | 185 | 190.2 | 181.4 | 623740 |
| 1713976200 | 184.2 | -7.2 | -3.76 | 186.1 | 190.7 | 182.8 | 3251693 |
| 1713889800 | 191.4 | 5.1 | 2.74 | 185.2 | 191.4 | 185.2 | 1240113 |
| 1713803400 | 186.3 | -0.2 | -0.11 | 185.2 | 191.1 | 185.2 | 776199 |
| 1713544200 | 186.5 | -1.9 | -1.01 | 185.5 | 187.5 | 184 | 368681 |
| 1713457800 | 188.4 | 3.2 | 1.73 | 182.7 | 188.4 | 182.7 | 403411 |
| 1713371400 | 185.2 | 0.3 | 0.16 | 184.1 | 189 | 183.5 | 909782 |
| 1713285000 | 184.9 | -6.1 | -3.19 | 188 | 190 | 184.9 | 2477397 |
| 1713198600 | 191 | 2.3 | 1.22 | 192.4 | 201.2 | 191 | 3063420 |
| 1712939400 | 188.7 | 2.5 | 1.34 | 186.6 | 189.5 | 186 | 795718 |
| 1712853000 | 186.2 | -1 | -0.53 | 187.3 | 188.4 | 183.1 | 489213 |
| 1712766600 | 187.2 | -1.5 | -0.79 | 193.9 | 198.2 | 186.5 | 2652567 |
| 1712680200 | 188.7 | -1.6 | -0.84 | 189.3 | 190.8 | 187.6 | 444640 |
| 1712593800 | 190.3 | 3.3 | 1.76 | 187.6 | 191.6 | 187.3 | 497072 |
| 1712334600 | 187 | -4.7 | -2.45 | 192 | 192 | 185.9 | 281881 |
| 1712248200 | 191.7 | 2.7 | 1.43 | 193.1 | 193.1 | 185.6 | 1685816 |
| 1712161800 | 189 | 1.3 | 0.69 | 187 | 190.5 | 187 | 575164 |
| 1712075400 | 187.7 | -5.5 | -2.85 | 193.1 | 195.9 | 187.7 | 1108119 |
| 1711647000 | 193.2 | -1.3 | -0.67 | 194.5 | 195.5 | 191.6 | 1064686 |
| 1711560600 | 194.5 | -1.3 | -0.66 | 196 | 197.1 | 189 | 871049 |
| 1711474200 | 195.8 | 1 | 0.51 | 193.5 | 197 | 193.2 | 490202 |
| 1711387800 | 194.8 | 0.7 | 0.36 | 194 | 196 | 192.4 | 1588002 |
| 1711128600 | 194.1 | -2.9 | -1.47 | 194 | 197.3 | 190.1 | 1842142 |
| 1711042200 | 197 | -9.4 | -4.55 | 201.4 | 201.4 | 195.5 | 7261766 |
| 1710955800 | 206.4 | 2.8 | 1.38 | 202 | 208 | 202 | 1960094 |
| 1710869400 | 203.6 | -20.4 | -9.11 | 214 | 215 | 196.8 | 14031450 |
| 1710783000 | 224 | -0.6 | -0.27 | 230.8 | 230.8 | 222.6 | 3514252 |
| 1710523800 | 224.6 | -1 | -0.44 | 223 | 225.8 | 223 | 1668582 |
| 1710437400 | 225.6 | 3.6 | 1.62 | 225.8 | 228.4 | 221.8 | 1003764 |
| 1710351000 | 222 | 2.8 | 1.28 | 224.4 | 224.4 | 220.6 | 1182314 |
| 1710264600 | 219.2 | -0.8 | -0.36 | 219.8 | 221.2 | 218.4 | 691915 |
| 1710178200 | 220 | 1 | 0.46 | 219 | 220.8 | 217 | 659458 |
| 1709919000 | 219 | 1 | 0.46 | 219.2 | 219.8 | 215.4 | 1526895 |
| 1709832600 | 218 | 0.2 | 0.09 | 216.6 | 220.6 | 216.6 | 1025813 |
| 1709746200 | 217.8 | 2.2 | 1.02 | 210.8 | 220 | 210.8 | 1623850 |
| 1709659800 | 215.6 | 1.6 | 0.75 | 214 | 216 | 212.6 | 777861 |
| 1709573400 | 214 | -1 | -0.47 | 216.4 | 216.4 | 211.4 | 468858 |
| 1709314200 | 215 | 3 | 1.42 | 215.6 | 216.2 | 211.8 | 771926 |
| 1709227800 | 212 | 4 | 1.92 | 202.8 | 214.4 | 202.8 | 1343043 |
| 1709141400 | 208 | -5.8 | -2.71 | 210.6 | 214.6 | 206.4 | 1703123 |
| 1709055000 | 213.8 | 1.4 | 0.66 | 212.4 | 216 | 211 | 657130 |
| 1708968600 | 212.4 | 2 | 0.95 | 209.8 | 214 | 206.4 | 657205 |
| 1708709400 | 210.4 | -0.6 | -0.28 | 211.8 | 212.6 | 210.4 | 619929 |
| 1708623000 | 211 | 1.4 | 0.67 | 211 | 212.4 | 208 | 557240 |
| 1708536600 | 209.6 | -1.4 | -0.66 | 209 | 213.4 | 209 | 1849533 |
| 1708450200 | 211 | -1.2 | -0.57 | 212.2 | 214 | 209.8 | 816408 |
| 1708363800 | 212.2 | 0 | 0.00 | 215 | 215 | 209.2 | 332669 |
| 1708104600 | 212.2 | -3 | -1.39 | 220 | 220 | 212 | 388558 |
| 1708018200 | 215.2 | 2.6 | 1.22 | 213 | 215.6 | 212.8 | 249136 |
| 1707931800 | 212.6 | 1 | 0.47 | 211.6 | 218.4 | 211.6 | 288726 |
| 1707845400 | 211.6 | -14.4 | -6.37 | 227.8 | 228 | 211.4 | 1371828 |
| 1707759000 | 226 | 7.2 | 3.29 | 216 | 226 | 216 | 1756935 |
| 1707499800 | 218.8 | 0.6 | 0.27 | 213.4 | 219.6 | 213.4 | 512283 |
| 1707413400 | 218.2 | 0 | 0.00 | 220.2 | 224.6 | 214.2 | 894553 |
| 1707327000 | 218.2 | 9.2 | 4.40 | 222 | 231.4 | 216.6 | 1317000 |
| 1707240600 | 209 | 4.6 | 2.25 | 205 | 209.2 | 203.8 | 304830 |
| 1707154200 | 204.4 | -4.2 | -2.01 | 209.4 | 210.2 | 204.4 | 344615 |
| 1706895000 | 208.6 | 1.6 | 0.77 | 208.4 | 211.6 | 208.2 | 540071 |
| 1706808600 | 207 | -2.4 | -1.15 | 210 | 211 | 206.4 | 557434 |
| 1706722200 | 209.4 | -1.6 | -0.76 | 206 | 213.6 | 206 | 613025 |
| 1706635800 | 211 | 2.8 | 1.34 | 208 | 211 | 206.2 | 498261 |
| 1706549400 | 208.2 | -6 | -2.80 | 214.2 | 214.2 | 206.6 | 2790051 |
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
