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 | 3.5 | 1.76767676768 | 198 | 202.5 | 198 | 705013 | 200.69787136 | DE |
| 4 | 6.5 | 3.33333333333 | 195 | 202.5 | 186.6 | 629146 | 195.1252326 | DE |
| 12 | 1.9 | 0.951903807615 | 199.6 | 204 | 175.8 | 702845 | 195.33338541 | DE |
| 26 | 3.9 | 1.97368421053 | 197.6 | 204.5 | 175.8 | 621350 | 196.16477577 | DE |
| 52 | 53.9 | 36.5176151762 | 147.6 | 204.5 | 135 | 638764 | 182.9744328 | DE |
| 156 | -136.5 | -40.3846153846 | 338 | 355 | 132.2 | 753687 | 191.60049778 | DE |
| 260 | 67.5 | 50.3731343284 | 134 | 402 | 111 | 851409 | 229.24266719 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 201.5 | 0 | 0.00 | 200.5 | 201.5 | 200 | 825523 |
| 1727109000 | 201.5 | 2.1 | 1.05 | 200 | 201.5 | 199.8 | 679311 |
| 1726849800 | 199.4 | -2.6 | -1.29 | 199.8 | 201 | 199 | 1111213 |
| 1726763400 | 202 | 2.4 | 1.20 | 199.2 | 202.5 | 199.2 | 513802 |
| 1726677000 | 199.6 | 0.8 | 0.40 | 198 | 199.8 | 198 | 395215 |
| 1726590600 | 198.8 | 2.8 | 1.43 | 199.2 | 199.8 | 198 | 468317 |
| 1726504200 | 196 | -1 | -0.51 | 195 | 197 | 195 | 233225 |
| 1726245000 | 197 | 1.4 | 0.72 | 195 | 197 | 192.8 | 601357 |
| 1726158600 | 195.6 | 4.6 | 2.41 | 193 | 195.8 | 192.8 | 1037321 |
| 1726072200 | 191 | 1.4 | 0.74 | 189.2 | 191.6 | 188.2 | 1022167 |
| 1725985800 | 189.6 | -0.2 | -0.11 | 190 | 190.2 | 188.2 | 252195 |
| 1725899400 | 189.8 | 1.4 | 0.74 | 189.8 | 190 | 187 | 1242814 |
| 1725640200 | 188.4 | -3.6 | -1.88 | 191 | 191.2 | 188 | 566692 |
| 1725553800 | 192 | -0.2 | -0.10 | 189.4 | 192 | 189.4 | 422543 |
| 1725467400 | 192.2 | 0.2 | 0.10 | 190 | 192.2 | 186.6 | 739963 |
| 1725381000 | 192 | -2 | -1.03 | 192.6 | 193.4 | 192 | 382585 |
| 1725294600 | 194 | 0 | 0.00 | 194.6 | 194.8 | 192.8 | 401222 |
| 1725035400 | 194 | -1 | -0.51 | 194.4 | 194.8 | 192.8 | 842486 |
| 1724949000 | 195 | 1.6 | 0.83 | 193.6 | 195.6 | 193.6 | 242966 |
| 1724862600 | 193.4 | -2.2 | -1.12 | 195 | 195 | 192.6 | 601998 |
| 1724776200 | 195.6 | -1.4 | -0.71 | 195.6 | 197.4 | 195.2 | 534020 |
| 1724430600 | 197 | -0.2 | -0.10 | 197 | 197.4 | 195.6 | 368164 |
| 1724344200 | 197.2 | -0.8 | -0.40 | 198 | 198.6 | 197.2 | 465354 |
| 1724257800 | 198 | -0.6 | -0.30 | 196 | 198.8 | 196 | 219165 |
| 1724171400 | 198.6 | 1 | 0.51 | 197.4 | 199.2 | 197.4 | 5599172 |
| 1724085000 | 197.6 | 0.4 | 0.20 | 197.6 | 197.6 | 196.2 | 826200 |
| 1723825800 | 197.2 | -0.2 | -0.10 | 197 | 197.6 | 197 | 223648 |
| 1723739400 | 197.4 | 2.8 | 1.44 | 194 | 197.6 | 194 | 662871 |
| 1723653000 | 194.6 | 1.6 | 0.83 | 193 | 194.6 | 193 | 2264269 |
| 1723566600 | 193 | 0.6 | 0.31 | 189.8 | 193.8 | 189.8 | 1433139 |
| 1723480200 | 192.4 | 0.8 | 0.42 | 190.4 | 193.4 | 190.4 | 540803 |
| 1723221000 | 191.6 | 2.4 | 1.27 | 191.4 | 192 | 190 | 795424 |
| 1723134600 | 189.2 | -2 | -1.05 | 187.2 | 190.2 | 185.6 | 578487 |
| 1723048200 | 191.2 | 5.2 | 2.80 | 185 | 191.4 | 185 | 679597 |
| 1722961800 | 186 | 5.2 | 2.88 | 183.4 | 186.6 | 180 | 872134 |
| 1722875400 | 180.8 | -7.6 | -4.03 | 182.2 | 182.2 | 175.8 | 1260436 |
| 1722616200 | 188.4 | -8.6 | -4.37 | 195.4 | 195.4 | 185.6 | 1351581 |
| 1722529800 | 197 | -0.4 | -0.20 | 199 | 200 | 196.2 | 900298 |
| 1722443400 | 197.4 | 3.4 | 1.75 | 196 | 198 | 195.6 | 377674 |
| 1722357000 | 194 | -1.6 | -0.82 | 196.2 | 197 | 193.8 | 522165 |
| 1722270600 | 195.6 | 0.6 | 0.31 | 195 | 196.4 | 195 | 346968 |
| 1722011400 | 195 | 2.4 | 1.25 | 192.6 | 195 | 192.6 | 396042 |
| 1721925000 | 192.6 | -2 | -1.03 | 194 | 194 | 191.6 | 781954 |
| 1721838600 | 194.6 | -4.6 | -2.31 | 197.2 | 197.6 | 194.6 | 466676 |
| 1721752200 | 199.2 | 1.2 | 0.61 | 199 | 199.8 | 198.8 | 374892 |
| 1721665800 | 198 | 1.2 | 0.61 | 198 | 198.2 | 196 | 286877 |
| 1721406600 | 196.8 | -0.6 | -0.30 | 196.4 | 197.4 | 195.6 | 504175 |
| 1721320200 | 197.4 | -0.6 | -0.30 | 198.6 | 200 | 197.2 | 542899 |
| 1721233800 | 198 | -3 | -1.49 | 199.8 | 200 | 198 | 754032 |
| 1721147400 | 201 | -0.5 | -0.25 | 199.8 | 202 | 199.6 | 586160 |
| 1721061000 | 201.5 | -0.5 | -0.25 | 201 | 201.5 | 200 | 278244 |
| 1720801800 | 202 | 0.5 | 0.25 | 201 | 202 | 200 | 308874 |
| 1720715400 | 201.5 | 0 | 0.00 | 202 | 202 | 200 | 382192 |
| 1720629000 | 201.5 | 0 | 0.00 | 200.5 | 202 | 199.8 | 467817 |
| 1720542600 | 201.5 | 0.5 | 0.25 | 200.5 | 201.5 | 199.8 | 269745 |
| 1720456200 | 201 | -0.5 | -0.25 | 200.5 | 201.5 | 200.5 | 198633 |
| 1720197000 | 201.5 | -1 | -0.49 | 200 | 204 | 200 | 565671 |
| 1720110600 | 202.5 | 0 | 0.00 | 200.5 | 202.5 | 200.5 | 311668 |
| 1720024200 | 202.5 | 3.1 | 1.55 | 199.6 | 202.5 | 198 | 586842 |
| 1719937800 | 199.4 | 0.2 | 0.10 | 198 | 199.6 | 198 | 259364 |
| 1719851400 | 199.2 | -2.8 | -1.39 | 198.4 | 200 | 198.4 | 336159 |
| 1719592200 | 202 | 2 | 1.00 | 200.5 | 202 | 200 | 719993 |
| 1719505800 | 200 | 0.2 | 0.10 | 196 | 200 | 196 | 439045 |
| 1719419400 | 199.8 | 1.4 | 0.71 | 198.4 | 200 | 198 | 585351 |
| 1719333000 | 198.4 | -1 | -0.50 | 198 | 198.6 | 197.2 | 490364 |
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
