We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.9 | 1.94902548726 | 200.1 | 205.6 | 195.9 | 391387 | 202.08135375 | DE |
| 4 | -0.5 | -0.244498777506 | 204.5 | 207.2 | 194.5 | 423962 | 202.76909516 | DE |
| 12 | 16.2 | 8.62619808307 | 187.8 | 212.4 | 181.48 | 427446 | 201.87046786 | DE |
| 26 | 31.02 | 17.9327089837 | 172.98 | 212.4 | 172.82 | 399324 | 191.07724423 | DE |
| 52 | 19.88 | 10.7973061047 | 184.12 | 212.4 | 159.68 | 418552 | 180.92880301 | DE |
| 156 | 65.84 | 47.6548928778 | 138.16 | 212.4 | 132.7 | 483392 | 168.03403805 | DE |
| 260 | 101.3 | 98.6368062317 | 102.7 | 212.4 | 86.76 | 562443 | 145.35649253 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715099400 | 204.8 | 6.4 | 3.23 | 198.9 | 204.8 | 198.75 | 531888 |
| 1715013000 | 198.4 | -3.6 | -1.78 | 198.4 | 199.55 | 195.9 | 296574 |
| 1714753800 | 202 | 0.9 | 0.45 | 201.6 | 202.8 | 199.6 | 410134 |
| 1714667400 | 201.1 | 0.3 | 0.15 | 200.1 | 201.6 | 200.1 | 326952 |
| 1714494600 | 200.8 | -0.8 | -0.40 | 202.1 | 202.5 | 199.4 | 437844 |
| 1714408200 | 201.6 | -1.7 | -0.84 | 204 | 205.1 | 201.6 | 287079 |
| 1714149000 | 203.3 | 1.7 | 0.84 | 202.9 | 203.8 | 201.2 | 333134 |
| 1714062600 | 201.6 | -3.1 | -1.51 | 204.9 | 205.3 | 201.2 | 507048 |
| 1713976200 | 204.7 | -0.1 | -0.05 | 204.6 | 205.4 | 204 | 525051 |
| 1713889800 | 204.8 | 1.8 | 0.89 | 203.8 | 204.9 | 203 | 454001 |
| 1713803400 | 203 | -0.3 | -0.15 | 205.4 | 206.6 | 202.1 | 355916 |
| 1713544200 | 203.3 | -1.4 | -0.68 | 199 | 204.2 | 194.5 | 593549 |
| 1713457800 | 204.7 | 3.5 | 1.74 | 202.1 | 205.7 | 202 | 427396 |
| 1713371400 | 201.2 | -2.1 | -1.03 | 202.3 | 203 | 201 | 378542 |
| 1713285000 | 203.3 | -0.5 | -0.25 | 201.3 | 204.1 | 200.3 | 449727 |
| 1713198600 | 203.8 | 1 | 0.49 | 202.8 | 206.2 | 202.6 | 341768 |
| 1712939400 | 202.8 | -0.4 | -0.20 | 204.6 | 207.2 | 201.8 | 444869 |
| 1712853000 | 203.2 | 1.8 | 0.89 | 201.4 | 204.8 | 201.1 | 459415 |
| 1712766600 | 201.4 | -2.3 | -1.13 | 204.5 | 204.9 | 199.75 | 494384 |
| 1712680200 | 203.7 | -3.2 | -1.55 | 204.5 | 205.8 | 202.1 | 334782 |
| 1712593800 | 206.9 | 3.6 | 1.77 | 203.4 | 208.7 | 203.2 | 463567 |
| 1712334600 | 203.3 | -2.3 | -1.12 | 202.3 | 203.3 | 200.6 | 597252 |
| 1712248200 | 205.6 | -4.8 | -2.28 | 210.6 | 212.4 | 202.2 | 515420 |
| 1712161800 | 210.4 | 1.9 | 0.91 | 208.6 | 211.1 | 207.1 | 435684 |
| 1712075400 | 208.5 | -1.2 | -0.57 | 208.6 | 211.9 | 207.7 | 435226 |
| 1711647000 | 209.7 | -1.15 | -0.55 | 210 | 211.25 | 209.1 | 403928 |
| 1711560600 | 210.85 | 1.1 | 0.52 | 210 | 212 | 210 | 366008 |
| 1711474200 | 209.75 | 0.1 | 0.05 | 209.9 | 210.8 | 208.55 | 326952 |
| 1711387800 | 209.65 | 0.95 | 0.46 | 209.15 | 210.85 | 208 | 294811 |
| 1711128600 | 208.7 | -1.95 | -0.93 | 210.15 | 210.75 | 208.05 | 334686 |
| 1711042200 | 210.65 | 0.55 | 0.26 | 210.8 | 211.35 | 207.85 | 323518 |
| 1710955800 | 210.1 | 0.3 | 0.14 | 209.55 | 211.55 | 208.4 | 405383 |
| 1710869400 | 209.8 | 2.7 | 1.30 | 207.8 | 209.8 | 206.1 | 373976 |
| 1710783000 | 207.1 | -2.2 | -1.05 | 208.8 | 209 | 206.05 | 374323 |
| 1710523800 | 209.3 | 1.1 | 0.53 | 207.55 | 211.2 | 207.55 | 1060004 |
| 1710437400 | 208.2 | 2 | 0.97 | 206.6 | 208.7 | 206.3 | 342366 |
| 1710351000 | 206.2 | 0.8 | 0.39 | 205.35 | 207.45 | 205.05 | 317780 |
| 1710264600 | 205.4 | 0.65 | 0.32 | 205.35 | 206.1 | 203 | 326650 |
| 1710178200 | 204.75 | -0.6 | -0.29 | 204 | 205.55 | 203.25 | 369027 |
| 1709919000 | 205.35 | 1.9 | 0.93 | 203.35 | 206.75 | 203.35 | 399075 |
| 1709832600 | 203.45 | 1.8 | 0.89 | 200.9 | 205.4 | 200.2 | 495622 |
| 1709746200 | 201.65 | 0.2 | 0.10 | 200.7 | 202.35 | 198.7 | 308177 |
| 1709659800 | 201.45 | 1.93 | 0.97 | 200 | 203.15 | 199.88 | 352365 |
| 1709573400 | 199.52 | 1.94 | 0.98 | 198.16 | 199.84 | 197.58 | 287522 |
| 1709314200 | 197.58 | 1.42 | 0.72 | 196.48 | 199.04 | 195.94 | 266147 |
| 1709227800 | 196.16 | -1.04 | -0.53 | 197.5 | 199.5 | 195.32 | 916574 |
| 1709141400 | 197.2 | 1.46 | 0.75 | 196.34 | 198.72 | 196.34 | 328215 |
| 1709055000 | 195.74 | 1.1 | 0.57 | 194.2 | 196.14 | 193.28 | 448852 |
| 1708968600 | 194.64 | 0.32 | 0.16 | 194.4 | 194.82 | 193.18 | 315362 |
| 1708709400 | 194.32 | 2.2 | 1.15 | 192 | 195.1 | 191.88 | 527810 |
| 1708623000 | 192.12 | 2.68 | 1.41 | 191.3 | 192.26 | 190.02 | 370490 |
| 1708536600 | 189.44 | 0.92 | 0.49 | 188.3 | 190.58 | 187.84 | 395314 |
| 1708450200 | 188.52 | -0.32 | -0.17 | 187.9 | 189.76 | 187.06 | 322458 |
| 1708363800 | 188.84 | 1.42 | 0.76 | 186.48 | 189.16 | 185.56 | 260354 |
| 1708104600 | 187.42 | -0.7 | -0.37 | 187.86 | 188.32 | 184.68 | 732619 |
| 1708018200 | 188.12 | -2.6 | -1.36 | 182.8 | 193.76 | 181.48 | 874741 |
| 1707931800 | 190.72 | 2.3 | 1.22 | 187.8 | 191 | 187.8 | 306083 |
| 1707845400 | 188.42 | -2.58 | -1.35 | 190.24 | 190.44 | 187.6 | 421752 |
| 1707759000 | 191 | 2.7 | 1.43 | 188.7 | 192.26 | 188.5 | 383416 |
| 1707499800 | 188.3 | 1.62 | 0.87 | 186.8 | 189.34 | 186.8 | 323112 |
| 1707413400 | 186.68 | 1.3 | 0.70 | 186.02 | 187.76 | 184.62 | 298369 |
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
