We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 12.4 | 4.83242400624 | 256.6 | 273 | 254.8 | 4177821 | 261.26334684 | DE |
4 | 12 | 4.66926070039 | 257 | 274.1 | 254.8 | 5992956 | 264.7223307 | DE |
12 | -6.5 | -2.35934664247 | 275.5 | 278.5 | 244.7 | 6467232 | 257.91437238 | DE |
26 | 16.4 | 6.49247822644 | 252.6 | 310.6 | 244.7 | 6071196 | 270.44013882 | DE |
52 | -11.4 | -4.06562054208 | 280.4 | 310.6 | 244.1 | 5895120 | 269.99721396 | DE |
156 | 20.3 | 8.16244471251 | 248.7 | 342 | 168.7 | 6376435 | 254.90650066 | DE |
260 | 40 | 17.4672489083 | 229 | 342 | 168.7 | 7679745 | 230.95417156 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713803400 | 269 | 10.2 | 3.94 | 265.2 | 269.8 | 264.8 | 3671591 |
1713544200 | 258.8 | -3.8 | -1.45 | 261 | 261.39999 | 256.8 | 3990377 |
1713457800 | 262.6 | 3 | 1.16 | 261.6 | 262.8 | 258.8 | 4769580 |
1713371400 | 259.6 | 2.6 | 1.01 | 255.6 | 261.2 | 255.4 | 4271573 |
1713285000 | 257 | -3.4 | -1.31 | 256.6 | 258 | 254.8 | 4185986 |
1713198600 | 260.39999 | -1.2 | -0.46 | 261 | 262 | 259.39999 | 6815088 |
1712939400 | 261.6 | 1.8 | 0.69 | 261 | 264.39999 | 260.6 | 11047548 |
1712853000 | 259.8 | -7.4 | -2.77 | 266.2 | 266.8 | 259.2 | 5043258 |
1712766600 | 267.2 | 2.4 | 0.91 | 269 | 271.2 | 265.6 | 6732940 |
1712680200 | 264.8 | 0.8 | 0.30 | 263.39999 | 265.8 | 261.39999 | 4436772 |
1712593800 | 264 | -1.4 | -0.53 | 265.6 | 266.6 | 262 | 6334801 |
1712334600 | 265.39999 | -5.8 | -2.14 | 268.6 | 268.6 | 263.39999 | 6441737 |
1712248200 | 271.2 | 1 | 0.37 | 270.39999 | 273.8 | 270 | 4347935 |
1712161800 | 270.2 | 2.4 | 0.90 | 264.39999 | 270.8 | 264.39999 | 6213456 |
1712075400 | 267.8 | -2.6 | -0.96 | 269.8 | 272.2 | 267.39999 | 7079179 |
1711647000 | 270.39999 | -1.5 | -0.55 | 272.7 | 273.1 | 268.8 | 4655647 |
1711560600 | 271.89999 | 9.4 | 3.58 | 268 | 274.1 | 267.7 | 7811837 |
1711474200 | 262.5 | 5.5 | 2.14 | 257 | 262.5 | 255.8 | 10023907 |
1711387800 | 257 | 0.2 | 0.08 | 256.1 | 257 | 252.9 | 6797765 |
1711128600 | 256.8 | 2.3 | 0.90 | 256 | 258.7 | 255.1 | 11251378 |
1711042200 | 254.5 | 5.4 | 2.17 | 251.9 | 255.1 | 250.9 | 4813833 |
1710955800 | 249.1 | -1.1 | -0.44 | 249.9 | 250.4 | 246.3 | 9593791 |
1710869400 | 250.2 | 0.1 | 0.04 | 249.7 | 251.8 | 248.5 | 4025535 |
1710783000 | 250.1 | -1.2 | -0.48 | 249.6 | 250.5 | 248.2 | 4786766 |
1710523800 | 251.3 | 1.6 | 0.64 | 250.6 | 252.9 | 248.9 | 10250090 |
1710437400 | 249.7 | -1 | -0.40 | 250.6 | 252.8 | 248 | 3814105 |
1710351000 | 250.7 | -0.5 | -0.20 | 252 | 252.5 | 249.3 | 4182559 |
1710264600 | 251.2 | 2.7 | 1.09 | 249.8 | 253 | 248.9 | 8514751 |
1710178200 | 248.5 | -1.7 | -0.68 | 249.6 | 252 | 247.8 | 6002858 |
1709919000 | 250.2 | -1.8 | -0.71 | 253 | 254 | 250.2 | 5220958 |
1709832600 | 252 | 2.7 | 1.08 | 249.2 | 254 | 248.9 | 5559790 |
1709746200 | 249.3 | 1.6 | 0.65 | 248.4 | 252.2 | 248.3 | 5998377 |
1709659800 | 247.7 | 1.9 | 0.77 | 245.1 | 248.1 | 244.7 | 3827919 |
1709573400 | 245.8 | -3.6 | -1.44 | 248.6 | 248.7 | 245.3 | 5036120 |
1709314200 | 249.4 | -0.2 | -0.08 | 250.5 | 251.6 | 248.5 | 8743335 |
1709227800 | 249.6 | -4 | -1.58 | 253.5 | 256.3 | 249.6 | 17914707 |
1709141400 | 253.6 | -1.3 | -0.51 | 255.3 | 256.7 | 252.1 | 13059572 |
1709055000 | 254.9 | 1.2 | 0.47 | 253.3 | 256.5 | 253.3 | 3483105 |
1708968600 | 253.7 | -0.3 | -0.12 | 254.4 | 255.7 | 251.3 | 5189542 |
1708709400 | 254 | -0.1 | -0.04 | 254.5 | 255.3 | 252.5 | 3065028 |
1708623000 | 254.1 | -5.2 | -2.01 | 258.8 | 260.89999 | 253.4 | 9071495 |
1708536600 | 259.3 | 3 | 1.17 | 256.6 | 259.3 | 256 | 5321832 |
1708450200 | 256.3 | 2.3 | 0.91 | 254.3 | 257.2 | 253.7 | 4488651 |
1708363800 | 254 | 0.6 | 0.24 | 253.6 | 254.9 | 252 | 2653599 |
1708104600 | 253.4 | 2.4 | 0.96 | 251.9 | 254.7 | 251.2 | 6202889 |
1708018200 | 251 | 0.2 | 0.08 | 252.3 | 252.3 | 249.8 | 5286344 |
1707931800 | 250.8 | 1 | 0.40 | 251.4 | 253.9 | 249.9 | 12607594 |
1707845400 | 249.8 | -6.3 | -2.46 | 256.6 | 257.7 | 249.8 | 5713538 |
1707759000 | 256.1 | 0.1 | 0.04 | 256.89999 | 257.8 | 255.6 | 3744657 |
1707499800 | 256 | -3.4 | -1.31 | 259.3 | 260.39999 | 256 | 7285334 |
1707413400 | 259.39999 | 0.5 | 0.19 | 259 | 262.39999 | 257.1 | 8545991 |
1707327000 | 258.89999 | -16.7 | -6.06 | 270.3 | 272.7 | 258.89999 | 9857306 |
1707240600 | 275.6 | 3.1 | 1.14 | 275.3 | 278.5 | 274 | 3825466 |
1707154200 | 272.5 | -2.7 | -0.98 | 271.6 | 277.1 | 271.6 | 3286920 |
1706895000 | 275.2 | 8 | 2.99 | 272.5 | 276.1 | 272.3 | 6107755 |
1706808600 | 267.2 | -3 | -1.11 | 269.89999 | 271 | 267.2 | 6928953 |
1706722200 | 270.2 | -3.1 | -1.13 | 274.1 | 274.3 | 269.3 | 9419721 |
1706635800 | 273.3 | -0.6 | -0.22 | 275.5 | 276.2 | 272.5 | 5746324 |
1706549400 | 273.89999 | -2.1 | -0.76 | 274.8 | 276.3 | 272.39999 | 6546147 |
1706290200 | 276 | -5.4 | -1.92 | 281.1 | 282.1 | 273.2 | 6763009 |
1706203800 | 281.39999 | -2.2 | -0.78 | 282.39999 | 284 | 281.1 | 3083094 |
1706117400 | 283.6 | 3.4 | 1.21 | 281.39999 | 284.8 | 280.6 | 3309341 |
1706031000 | 280.2 | -2.1 | -0.74 | 284.2 | 285 | 279.5 | 4783232 |
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