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 | -1.45 | -0.526889534884 | 275.2 | 278.2 | 271.05 | 325 | 275.33690506 | DE |
| 4 | 4.05 | 1.50166852058 | 269.7 | 278.2 | 264.95 | 366 | 272.96035562 | DE |
| 12 | 20.05 | 7.9030350808 | 253.7 | 278.2 | 247.1 | 554 | 265.98666405 | DE |
| 26 | 47.95 | 21.2356067316 | 225.8 | 278.2 | 220.9 | 505 | 253.18893479 | DE |
| 52 | 83.95 | 44.2307692308 | 189.8 | 278.2 | 188.25 | 391 | 240.69913399 | DE |
| 156 | 116.55 | 74.141221374 | 157.2 | 278.2 | 154.05 | 273 | 227.07981316 | DE |
| 260 | 111.39 | 68.6067997044 | 162.36 | 278.2 | 102.94 | 227 | 222.25169764 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716928020 | 275.14999 | -0.5 | -0.18 | 275.14999 | 277.45 | 274.2 | 351 |
| 1716841560 | 275.64999 | 0.35 | 0.13 | 277.2 | 277.55 | 275.05 | 309 |
| 1716582420 | 275.3 | 1.45 | 0.53 | 273.2 | 276.25 | 273.2 | 83 |
| 1716496020 | 273.85 | -1.85 | -0.67 | 275.89999 | 276.1 | 273.55 | 83 |
| 1716409620 | 275.7 | 0.7 | 0.25 | 272.7 | 276.39999 | 271.05 | 595 |
| 1716323160 | 275 | -1.9 | -0.69 | 275.2 | 278.2 | 274 | 553 |
| 1716236760 | 276.89999 | 2.9 | 1.06 | 275.95 | 276.89999 | 274 | 127 |
| 1715977620 | 274 | 0.65 | 0.24 | 271.35 | 274 | 270.39999 | 308 |
| 1715891220 | 273.35 | 2.7 | 1.00 | 271.75 | 273.35 | 270 | 287 |
| 1715804820 | 270.64999 | 0.3 | 0.11 | 270.75 | 273 | 269.7 | 843 |
| 1715718420 | 270.35 | -2.2 | -0.81 | 271.2 | 273.14999 | 270.1 | 260 |
| 1715631960 | 272.55 | -2.7 | -0.98 | 276.35 | 276.39999 | 270.89999 | 186 |
| 1715372820 | 275.25 | 1.3 | 0.47 | 274.14999 | 276.25 | 274.1 | 1460 |
| 1715286420 | 273.95 | 1.75 | 0.64 | 271.45 | 274 | 271.35 | 124 |
| 1715200020 | 272.2 | 0.1 | 0.04 | 274.14999 | 274.2 | 272 | 200 |
| 1715113620 | 272.1 | 1.6 | 0.59 | 269.64999 | 272.75 | 269.64999 | 247 |
| 1715027220 | 270.5 | 3.15 | 1.18 | 266.89999 | 270.5 | 266.89999 | 209 |
| 1714768020 | 267.35 | -0.8 | -0.30 | 269.5 | 269.5 | 265.5 | 406 |
| 1714681560 | 268.14999 | -2.65 | -0.98 | 268.95 | 270.3 | 264.95 | 353 |
| 1714508820 | 270.8 | 1.95 | 0.73 | 269.7 | 270.8 | 268.35 | 323 |
| 1714422420 | 268.85 | 3 | 1.13 | 266.5 | 270.14999 | 265.45 | 688 |
| 1714163220 | 265.85 | 1.3 | 0.49 | 266.85 | 267.8 | 265 | 517 |
| 1714076820 | 264.55 | 4.05 | 1.55 | 263.7 | 265.8 | 261.25 | 750 |
| 1713990420 | 260.5 | -13.1 | -4.79 | 274.89999 | 277.75 | 257.55 | 1856 |
| 1713903960 | 273.6 | -1.2 | -0.44 | 273.5 | 275.45 | 271.85 | 406 |
| 1713817560 | 274.8 | 3.5 | 1.29 | 275 | 276 | 272.2 | 2230 |
| 1713558420 | 271.3 | 2.2 | 0.82 | 268.2 | 273.35 | 268.05 | 665 |
| 1713472020 | 269.1 | 2.2 | 0.82 | 265.64999 | 269.1 | 265 | 206 |
| 1713385620 | 266.89999 | -1.4 | -0.52 | 269.7 | 270.25 | 266.45 | 273 |
| 1713299220 | 268.3 | -0.45 | -0.17 | 269.14999 | 272.05 | 267.39999 | 620 |
| 1713212820 | 268.75 | -2.45 | -0.90 | 272.95 | 277 | 267.85 | 1445 |
| 1712953620 | 271.2 | 2.65 | 0.99 | 269.35 | 273.25 | 267.5 | 536 |
| 1712867220 | 268.55 | -0.6 | -0.22 | 269.6 | 271.2 | 266.5 | 540 |
| 1712780760 | 269.14999 | 3.3 | 1.24 | 265.3 | 269.25 | 265.05 | 709 |
| 1712694360 | 265.85 | -5.2 | -1.92 | 268.95 | 270.85 | 263.89999 | 576 |
| 1712607960 | 271.05 | -1.75 | -0.64 | 274.2 | 276.5 | 270.1 | 941 |
| 1712348820 | 272.8 | 2.35 | 0.87 | 271.95 | 272.8 | 269.75 | 477 |
| 1712262360 | 270.45 | 2.45 | 0.91 | 268.25 | 271.75 | 268 | 1129 |
| 1712175960 | 268 | -1.55 | -0.58 | 270.39999 | 270.75 | 267.1 | 312 |
| 1712089560 | 269.55 | 8.45 | 3.24 | 272.95 | 274.05 | 268.5 | 1012 |
| 1711661160 | 261.1 | 0.2 | 0.08 | 260.8 | 262.3 | 260.3 | 449 |
| 1711574820 | 260.89999 | 3.2 | 1.24 | 256.5 | 260.89999 | 256.39999 | 355 |
| 1711488360 | 257.7 | 0.1 | 0.04 | 256.8 | 258.7 | 256.5 | 242 |
| 1711401960 | 257.6 | -2.9 | -1.11 | 260.39999 | 260.5 | 257.6 | 784 |
| 1711142760 | 260.5 | 2.5 | 0.97 | 259.6 | 261.7 | 259.2 | 627 |
| 1711056360 | 258 | -1.3 | -0.50 | 258.2 | 261.89999 | 258 | 442 |
| 1710969960 | 259.3 | 2.4 | 0.93 | 256.89999 | 260.7 | 256.89999 | 654 |
| 1710883560 | 256.89999 | 1 | 0.39 | 255.9 | 257.89999 | 255 | 632 |
| 1710797160 | 255.9 | 3.7 | 1.47 | 253.7 | 255.9 | 252.7 | 573 |
| 1710537960 | 252.2 | 0.6 | 0.24 | 252.8 | 254 | 252.2 | 543 |
| 1710451620 | 251.6 | 0.2 | 0.08 | 251.6 | 252.6 | 251.3 | 240 |
| 1710365160 | 251.4 | -0.3 | -0.12 | 251.3 | 252.2 | 250.5 | 133 |
| 1710278760 | 251.7 | 2.2 | 0.88 | 250.4 | 251.7 | 249.4 | 340 |
| 1710192420 | 249.5 | 0.6 | 0.24 | 247.9 | 250.1 | 247.7 | 317 |
| 1709933160 | 248.9 | -0.6 | -0.24 | 250.5 | 251.2 | 247.1 | 500 |
| 1709846760 | 249.5 | -2.3 | -0.91 | 251.8 | 252.9 | 249 | 670 |
| 1709760360 | 251.8 | -0.2 | -0.08 | 251.1 | 253.7 | 251.1 | 582 |
| 1709673960 | 252 | -1 | -0.40 | 253.7 | 255 | 251.6 | 652 |
| 1709587560 | 253 | 2.2 | 0.88 | 251.7 | 253 | 249.4 | 396 |
| 1709328360 | 250.8 | -1.8 | -0.71 | 252 | 253.8 | 250.7 | 294 |
| 1709241960 | 252.6 | -0.7 | -0.28 | 254 | 254.3 | 251.5 | 722 |
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
