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 | -6 | -2.17391304348 | 276 | 286 | 272 | 28398 | 275.70144166 | DE |
| 4 | 8 | 3.0534351145 | 262 | 299 | 243 | 269111 | 252.87748662 | DE |
| 12 | -60 | -18.1818181818 | 330 | 334 | 243 | 141930 | 256.59151822 | DE |
| 26 | -24 | -8.16326530612 | 294 | 365.5 | 243 | 105317 | 271.95638555 | DE |
| 52 | -63.5 | -19.0404797601 | 333.5 | 427 | 243 | 77927 | 304.14063316 | DE |
| 156 | -752 | -73.5812133072 | 1022 | 1064 | 242 | 97908 | 414.14495264 | DE |
| 260 | -1678 | -86.1396303901 | 1948 | 2190 | 242 | 85645 | 672.2635976 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 272 | -7 | -2.51 | 273 | 279 | 272 | 80851 |
| 1714062600 | 279 | 1 | 0.36 | 274 | 279 | 274 | 6720 |
| 1713976200 | 278 | -2 | -0.71 | 272 | 278 | 272 | 19150 |
| 1713889800 | 280 | -6 | -2.10 | 282 | 282 | 277 | 21688 |
| 1713803400 | 286 | 10 | 3.62 | 276 | 286 | 276 | 13580 |
| 1713544200 | 276 | 1 | 0.36 | 274 | 280 | 274 | 113963 |
| 1713457800 | 275 | -1 | -0.36 | 283 | 283 | 271 | 22699 |
| 1713371400 | 276 | -2 | -0.72 | 279 | 279 | 276 | 7856 |
| 1713285000 | 278 | -6 | -2.11 | 273 | 294 | 264 | 146910 |
| 1713198600 | 284 | -8 | -2.74 | 299 | 299 | 284 | 21704 |
| 1712939400 | 292 | 4 | 1.39 | 290 | 295 | 283 | 83556 |
| 1712853000 | 288 | 16 | 5.88 | 266 | 289 | 266 | 88238 |
| 1712766600 | 272 | 21 | 8.37 | 249 | 273 | 249 | 168323 |
| 1712680200 | 251 | -1 | -0.40 | 248 | 254 | 248 | 983813 |
| 1712593800 | 252 | -1 | -0.40 | 252 | 252 | 252 | 33309 |
| 1712334600 | 253 | 0 | 0.00 | 255 | 255 | 253 | 20865 |
| 1712248200 | 253 | -2 | -0.78 | 251 | 253 | 250 | 14066 |
| 1712161800 | 255 | 8 | 3.24 | 247 | 255 | 243 | 69264 |
| 1712075400 | 247 | -14 | -5.36 | 262 | 262 | 247 | 3196552 |
| 1711647000 | 261 | -0.75 | -0.29 | 256 | 261 | 254 | 12208 |
| 1711560600 | 261.75 | 5.75 | 2.25 | 256 | 261.75 | 255.5 | 13514 |
| 1711474200 | 256 | -4.5 | -1.73 | 260 | 260 | 256 | 23153 |
| 1711387800 | 260.5 | -5 | -1.88 | 266.5 | 269 | 260.5 | 43602 |
| 1711128600 | 265.5 | 17.5 | 7.06 | 260 | 277 | 260 | 456505 |
| 1711042200 | 248 | 0.5 | 0.20 | 245 | 249.5 | 245 | 28770 |
| 1710955800 | 247.5 | 2 | 0.81 | 250 | 252.5 | 247 | 56176 |
| 1710869400 | 245.5 | -10.5 | -4.10 | 250 | 255.5 | 245.5 | 13814 |
| 1710783000 | 256 | 3 | 1.19 | 252.5 | 256 | 252.5 | 18415 |
| 1710523800 | 253 | -3.5 | -1.36 | 253 | 253 | 253 | 29191 |
| 1710437400 | 256.5 | 1.5 | 0.59 | 253 | 259 | 252.5 | 12767 |
| 1710351000 | 255 | -5 | -1.92 | 255 | 259.5 | 253.5 | 41638 |
| 1710264600 | 260 | 1 | 0.39 | 252.5 | 264.5 | 252.5 | 49287 |
| 1710178200 | 259 | -4 | -1.52 | 265 | 265 | 256.5 | 10874 |
| 1709919000 | 263 | 1.5 | 0.57 | 263 | 264.5 | 263 | 24968 |
| 1709832600 | 261.5 | 3.5 | 1.36 | 260.5 | 261.5 | 257 | 20677 |
| 1709746200 | 258 | -2 | -0.77 | 261.5 | 261.5 | 258 | 12798 |
| 1709659800 | 260 | 2 | 0.78 | 260.5 | 265.5 | 260 | 170510 |
| 1709573400 | 258 | -2 | -0.77 | 258.5 | 263 | 258 | 27260 |
| 1709314200 | 260 | 3.5 | 1.36 | 261.5 | 261.5 | 254 | 71617 |
| 1709227800 | 256.5 | -3 | -1.16 | 256.5 | 256.5 | 256.5 | 76735 |
| 1709141400 | 259.5 | 0.5 | 0.19 | 261 | 261 | 259.5 | 31707 |
| 1709055000 | 259 | -1 | -0.38 | 261 | 264 | 259 | 58509 |
| 1708968600 | 260 | -4 | -1.52 | 268 | 268 | 260 | 32392 |
| 1708709400 | 264 | -1 | -0.38 | 263.5 | 268 | 260.5 | 73884 |
| 1708623000 | 265 | 3 | 1.15 | 260.5 | 265 | 260 | 8303 |
| 1708536600 | 262 | -3 | -1.13 | 269.5 | 269.5 | 260 | 30126 |
| 1708450200 | 265 | -0.5 | -0.19 | 259.5 | 269.5 | 259.5 | 2707 |
| 1708363800 | 265.5 | -3 | -1.12 | 269.5 | 269.5 | 258.5 | 26343 |
| 1708104600 | 268.5 | 14.5 | 5.71 | 260 | 268.5 | 260 | 50926 |
| 1708018200 | 254 | 1.5 | 0.59 | 253 | 257 | 253 | 22365 |
| 1707931800 | 252.5 | -1 | -0.39 | 257.5 | 263.5 | 252.5 | 57228 |
| 1707845400 | 253.5 | 0.5 | 0.20 | 250 | 269.5 | 250 | 86056 |
| 1707759000 | 253 | -17 | -6.30 | 270 | 272 | 249 | 948747 |
| 1707499800 | 270 | -21 | -7.22 | 288 | 288 | 270 | 125091 |
| 1707413400 | 291 | -43 | -12.87 | 323 | 323 | 286.5 | 285925 |
| 1707327000 | 334 | 8.5 | 2.61 | 328.5 | 334 | 328 | 34872 |
| 1707240600 | 325.5 | -7.5 | -2.25 | 330 | 330 | 325.5 | 7564 |
| 1707154200 | 333 | 3 | 0.91 | 330 | 333 | 330 | 21582 |
| 1706895000 | 330 | -8.5 | -2.51 | 337.5 | 338 | 330 | 32239 |
| 1706808600 | 338.5 | -0.5 | -0.15 | 338 | 339 | 338 | 20114 |
| 1706722200 | 339 | -2.5 | -0.73 | 339 | 339 | 339 | 63106 |
| 1706635800 | 341.5 | -6 | -1.73 | 345 | 347 | 338 | 84025 |
| 1706549400 | 347.5 | -10.5 | -2.93 | 352.5 | 352.5 | 345 | 28881 |
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
