We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -0.355329949239 | 197 | 199.2 | 192.1 | 5179565 | 195.47310615 | DE |
| 4 | -7.1 | -3.49065880039 | 203.4 | 204.2 | 191.4 | 7210904 | 197.46437366 | DE |
| 12 | 8.3 | 4.41489361702 | 188 | 204.2 | 178 | 7245003 | 193.09742297 | DE |
| 26 | 40 | 25.5918106206 | 156.3 | 204.4 | 155 | 5710813 | 190.00209076 | DE |
| 52 | 17.81589674 | 9.98178348357 | 178.48410326 | 204.4 | 155 | 4237272 | 185.68006466 | DE |
| 156 | -26.55860407 | -11.917244201 | 222.85860407 | 283.20792518 | 155 | 3128416 | 209.88481261 | DE |
| 260 | -4.46996367 | -2.22641055878 | 200.76996367 | 283.20792518 | 131.0526924 | 2723791 | 210.15667471 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 196.3 | 1.6 | 0.82 | 196.4 | 197.1 | 194.9 | 5803626 |
| 1714062600 | 194.7 | 1 | 0.52 | 193.4 | 196.4 | 192.5 | 3938367 |
| 1713976200 | 193.7 | -4.1 | -2.07 | 197.7 | 197.7 | 193.4 | 6073377 |
| 1713889800 | 197.8 | 1 | 0.51 | 199 | 199.2 | 196.4 | 5994132 |
| 1713803400 | 196.8 | 2.3 | 1.18 | 196.9 | 198.7 | 196 | 4126838 |
| 1713544200 | 194.5 | 0.4 | 0.21 | 197 | 197 | 192.1 | 5765113 |
| 1713457800 | 194.1 | 1.6 | 0.83 | 193 | 194.4 | 192.2 | 8365517 |
| 1713371400 | 192.5 | -1.8 | -0.93 | 192 | 195.6 | 191.6 | 6659394 |
| 1713285000 | 194.3 | -1.7 | -0.87 | 191.4 | 195 | 191.4 | 5384410 |
| 1713198600 | 196 | -0.3 | -0.15 | 194.2 | 198.2 | 194.2 | 3481892 |
| 1712939400 | 196.3 | -2.4 | -1.21 | 201 | 201 | 196.2 | 8833438 |
| 1712853000 | 198.7 | 3.3 | 1.69 | 194.6 | 199.2 | 194.6 | 11519396 |
| 1712766600 | 195.4 | -2.7 | -1.36 | 199.7 | 202.4 | 193.6 | 4551598 |
| 1712680200 | 198.1 | -1 | -0.50 | 199.4 | 199.7 | 197.5 | 2678427 |
| 1712593800 | 199.1 | 1 | 0.50 | 194.7 | 200.6 | 194.7 | 10497505 |
| 1712334600 | 198.1 | -1.9 | -0.95 | 195.8 | 198.4 | 195.8 | 4418874 |
| 1712248200 | 200 | 0 | 0.00 | 200.8 | 201.6 | 199.4 | 5070751 |
| 1712161800 | 200 | -1.2 | -0.60 | 204 | 204 | 197.8 | 12794328 |
| 1712075400 | 201.2 | -2 | -0.98 | 203.4 | 204.2 | 200.2 | 19642913 |
| 1711647000 | 203.2 | 3.4 | 1.70 | 199.4 | 204.2 | 198.1 | 8858527 |
| 1711560600 | 199.8 | 0.8 | 0.40 | 201 | 201 | 197.5 | 10217729 |
| 1711474200 | 199 | 2.3 | 1.17 | 196.7 | 199.4 | 195.6 | 5465388 |
| 1711387800 | 196.7 | -1.2 | -0.61 | 193.9 | 198 | 193.9 | 7909107 |
| 1711128600 | 197.9 | 0.2 | 0.10 | 197.1 | 200.2 | 197.1 | 18960398 |
| 1711042200 | 197.7 | 4.4 | 2.28 | 197.5 | 198.2 | 195 | 8418101 |
| 1710955800 | 193.3 | 1.8 | 0.94 | 189.6 | 193.9 | 189.6 | 7295205 |
| 1710869400 | 191.5 | -0.7 | -0.36 | 192.7 | 192.7 | 189.8 | 3950138 |
| 1710783000 | 192.2 | 1.5 | 0.79 | 190.1 | 193.1 | 190 | 4008890 |
| 1710523800 | 190.7 | -1 | -0.52 | 192.4 | 194.4 | 190.1 | 12723154 |
| 1710437400 | 191.7 | -1 | -0.52 | 193.1 | 194.4 | 190.9 | 4711945 |
| 1710351000 | 192.7 | 0.3 | 0.16 | 192.3 | 193.2 | 190.7 | 6881287 |
| 1710264600 | 192.4 | -3.6 | -1.84 | 196.5 | 196.5 | 191.5 | 6693707 |
| 1710178200 | 196 | 1.7 | 0.87 | 192.4 | 196 | 192.4 | 9286179 |
| 1709919000 | 194.3 | 1.8 | 0.94 | 192.5 | 196.2 | 190.9 | 10452009 |
| 1709832600 | 192.5 | 1.4 | 0.73 | 193.2 | 195.6 | 190.5 | 23719200 |
| 1709746200 | 191.1 | 5.3 | 2.85 | 188.9 | 193.6 | 188.8 | 21398130 |
| 1709659800 | 185.8 | 2.4 | 1.31 | 182.3 | 186 | 182.3 | 3910453 |
| 1709573400 | 183.4 | 0.6 | 0.33 | 182.8 | 183.5 | 179.6 | 20660112 |
| 1709314200 | 182.8 | 2.4 | 1.33 | 178 | 184.2 | 178 | 5448571 |
| 1709227800 | 180.4 | -1.4 | -0.77 | 186 | 186 | 179.8 | 5543663 |
| 1709141400 | 181.8 | -3.7 | -1.99 | 185 | 186.5 | 179.2 | 4420505 |
| 1709055000 | 185.5 | -3.2 | -1.70 | 187.8 | 189 | 185.5 | 10651638 |
| 1708968600 | 188.7 | 0.3 | 0.16 | 188 | 189.9 | 187.8 | 4947089 |
| 1708709400 | 188.4 | 2.1 | 1.13 | 190.3 | 190.3 | 187.1 | 5106945 |
| 1708623000 | 186.3 | -1.5 | -0.80 | 189.9 | 189.9 | 186.3 | 4236228 |
| 1708536600 | 187.8 | -1.9 | -1.00 | 190.3 | 190.8 | 187.8 | 9613219 |
| 1708450200 | 189.7 | 1.2 | 0.64 | 192.5 | 192.5 | 187.5 | 5833128 |
| 1708363800 | 188.5 | 0.4 | 0.21 | 192.4 | 192.4 | 186.5 | 1876304 |
| 1708104600 | 188.1 | -0.7 | -0.37 | 190 | 190.4 | 187.1 | 1734724 |
| 1708018200 | 188.8 | 2.9 | 1.56 | 183.8 | 189.9 | 183.8 | 2314779 |
| 1707931800 | 185.9 | 0.5 | 0.27 | 182 | 188.7 | 182 | 2654582 |
| 1707845400 | 185.4 | -3.1 | -1.64 | 188.1 | 190.1 | 183.7 | 4349201 |
| 1707759000 | 188.5 | 2.3 | 1.24 | 186.5 | 189.9 | 185.1 | 8973574 |
| 1707499800 | 186.2 | -1.5 | -0.80 | 192 | 192 | 185.7 | 1590666 |
| 1707413400 | 187.7 | -0.5 | -0.27 | 192.7 | 193.1 | 186.7 | 3176095 |
| 1707327000 | 188.2 | -0.2 | -0.11 | 187 | 192 | 187 | 5596287 |
| 1707240600 | 188.4 | 2.4 | 1.29 | 186.7 | 189.4 | 184.9 | 2053364 |
| 1707154200 | 186 | -2 | -1.06 | 186 | 190.4 | 185.8 | 1464131 |
| 1706895000 | 188 | -0.7 | -0.37 | 188 | 192.2 | 187.8 | 3309570 |
| 1706808600 | 188.7 | -5 | -2.58 | 193.8 | 194 | 188.3 | 2350993 |
| 1706722200 | 193.7 | 1.4 | 0.73 | 188 | 195.2 | 188 | 10786568 |
| 1706635800 | 192.3 | 0 | 0.00 | 191 | 194.7 | 191 | 7990314 |
| 1706549400 | 192.3 | 3.5 | 1.85 | 185 | 192.3 | 185 | 4266222 |
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
