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 | 5 | 2.08333333333 | 240 | 244 | 226 | 100125 | 237.64882896 | DE |
| 4 | 17 | 7.45614035088 | 228 | 244 | 222 | 40461 | 236.41496934 | DE |
| 12 | 40 | 19.512195122 | 205 | 244 | 204 | 54870 | 225.24581322 | DE |
| 26 | 23 | 10.3603603604 | 222 | 244 | 200 | 37790 | 222.98116724 | DE |
| 52 | 34 | 16.1137440758 | 211 | 265 | 200 | 77142 | 238.67282068 | DE |
| 156 | 0 | 0 | 245 | 297 | 195 | 81987 | 247.69629803 | DE |
| 260 | -44 | -15.2249134948 | 289 | 345 | 165 | 67866 | 241.31464524 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 241 | 3 | 1.26 | 241 | 242 | 241 | 108409 |
| 1714062600 | 238 | 8 | 3.48 | 238 | 242 | 231 | 266145 |
| 1713976200 | 230 | -6 | -2.54 | 230 | 230 | 230 | 58 |
| 1713889800 | 236 | 7 | 3.06 | 232 | 236 | 230 | 90507 |
| 1713803400 | 229 | -11 | -4.58 | 240 | 240 | 226 | 35506 |
| 1713544200 | 240 | 0 | 0.00 | 240 | 240 | 235 | 11168 |
| 1713457800 | 240 | 12 | 5.26 | 237 | 240 | 228 | 59588 |
| 1713371400 | 228 | -7 | -2.98 | 228 | 228 | 228 | 10568 |
| 1713285000 | 235 | 3 | 1.29 | 228 | 235 | 225 | 18578 |
| 1713198600 | 232 | -3 | -1.28 | 228 | 232 | 228 | 3691 |
| 1712939400 | 235 | 2 | 0.86 | 228 | 235 | 228 | 4912 |
| 1712853000 | 233 | 2 | 0.87 | 227 | 233 | 227 | 4295 |
| 1712766600 | 231 | 2 | 0.87 | 222 | 231 | 222 | 3642 |
| 1712680200 | 229 | -6 | -2.55 | 229 | 235 | 222 | 25492 |
| 1712593800 | 235 | 3 | 1.29 | 232 | 235 | 232 | 52413 |
| 1712334600 | 232 | 2 | 0.87 | 230 | 232 | 230 | 19004 |
| 1712248200 | 230 | 0 | 0.00 | 229 | 230 | 229 | 27428 |
| 1712161800 | 230 | 0 | 0.00 | 230 | 230 | 224 | 20916 |
| 1712075400 | 230 | 0.5 | 0.22 | 228 | 230 | 228 | 6438 |
| 1711647000 | 229.5 | -1.5 | -0.65 | 228 | 229.5 | 225 | 11981 |
| 1711560600 | 231 | -4 | -1.70 | 231 | 234 | 225 | 70140 |
| 1711474200 | 235 | 2 | 0.86 | 231 | 236 | 231 | 9432 |
| 1711387800 | 233 | -2 | -0.85 | 230 | 233 | 230 | 4449 |
| 1711128600 | 235 | 2 | 0.86 | 230 | 235 | 223 | 56992 |
| 1711042200 | 233 | 10 | 4.48 | 222 | 235 | 222 | 116279 |
| 1710955800 | 223 | -4 | -1.76 | 227 | 228 | 223 | 14124 |
| 1710869400 | 227 | -1 | -0.44 | 227 | 228 | 227 | 44423 |
| 1710783000 | 228 | 3 | 1.33 | 226 | 228 | 226 | 33694 |
| 1710523800 | 225 | 1 | 0.45 | 225 | 225 | 225 | 16497 |
| 1710437400 | 224 | 0.5 | 0.22 | 224 | 224 | 224 | 5924 |
| 1710351000 | 223.5 | 3.5 | 1.59 | 223.5 | 223.5 | 223.5 | 2345 |
| 1710264600 | 220 | -4 | -1.79 | 220 | 220 | 220 | 54960 |
| 1710178200 | 224 | 0.5 | 0.22 | 223 | 225 | 221 | 67952 |
| 1709919000 | 223.5 | -1.5 | -0.67 | 223.5 | 223.5 | 223.5 | 4656 |
| 1709832600 | 225 | 0 | 0.00 | 226 | 226 | 225 | 17454 |
| 1709746200 | 225 | -3 | -1.32 | 227 | 227 | 225 | 14613 |
| 1709659800 | 228 | 5 | 2.24 | 223 | 228 | 223 | 5930 |
| 1709573400 | 223 | -1 | -0.45 | 223 | 225 | 223 | 31309 |
| 1709314200 | 224 | 2 | 0.90 | 224 | 224 | 224 | 205672 |
| 1709227800 | 222 | -2 | -0.89 | 222 | 222 | 222 | 7821 |
| 1709141400 | 224 | -0.5 | -0.22 | 222 | 224 | 222 | 11221 |
| 1709055000 | 224.5 | 0.5 | 0.22 | 222 | 224.5 | 222 | 63550 |
| 1708968600 | 224 | -1 | -0.44 | 222 | 224 | 222 | 37083 |
| 1708709400 | 225 | 0 | 0.00 | 222 | 226 | 222 | 11320 |
| 1708623000 | 225 | 0 | 0.00 | 222 | 225 | 222 | 25862 |
| 1708536600 | 225 | 0.5 | 0.22 | 224 | 225 | 224 | 36744 |
| 1708450200 | 224.5 | -0.5 | -0.22 | 222 | 226 | 222 | 37248 |
| 1708363800 | 225 | 1 | 0.45 | 223 | 226 | 223 | 45764 |
| 1708104600 | 224 | -1 | -0.44 | 227 | 227 | 224 | 62504 |
| 1708018200 | 225 | 0 | 0.00 | 225 | 226 | 223 | 106738 |
| 1707931800 | 225 | 0 | 0.00 | 226 | 226 | 224 | 115204 |
| 1707845400 | 225 | 1 | 0.45 | 220 | 225 | 220 | 22888 |
| 1707759000 | 224 | -1 | -0.44 | 221 | 225 | 221 | 123024 |
| 1707499800 | 225 | 0 | 0.00 | 225 | 225 | 224 | 37439 |
| 1707413400 | 225 | 0 | 0.00 | 226 | 226 | 224 | 26716 |
| 1707327000 | 225 | 12 | 5.63 | 219 | 225 | 219 | 109334 |
| 1707240600 | 213 | 9 | 4.41 | 204 | 213 | 204 | 698943 |
| 1707154200 | 204 | 4 | 2.00 | 205 | 205 | 204 | 45470 |
| 1706895000 | 200 | -5 | -2.44 | 205 | 205 | 200 | 56195 |
| 1706808600 | 205 | 1 | 0.49 | 207 | 207 | 205 | 127770 |
| 1706722200 | 204 | -6 | -2.86 | 205 | 210 | 203 | 79395 |
| 1706635800 | 210 | -3 | -1.41 | 210 | 210 | 210 | 23087 |
| 1706549400 | 213 | -3 | -1.39 | 213 | 213 | 213 | 7727 |
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
