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 | -6.5 | -2.51450676983 | 258.5 | 258.5 | 251 | 2196 | 251 | DE |
| 4 | -10.5 | -4 | 262.5 | 287.68 | 251 | 11887 | 271.11885261 | DE |
| 12 | -8 | -3.07692307692 | 260 | 287.68 | 251 | 7839 | 265.08927609 | DE |
| 26 | -3 | -1.17647058824 | 255 | 287.68 | 251 | 6674 | 263.49361008 | DE |
| 52 | -23 | -8.36363636364 | 275 | 287.68 | 248.2 | 5982 | 267.70647483 | DE |
| 156 | -28.5 | -10.1604278075 | 280.5 | 327.03 | 248.2 | 8240 | 286.99244648 | DE |
| 260 | -106.2 | -29.648241206 | 358.2 | 380 | 233.8 | 8724 | 289.03015274 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714145400 | 252 | 1 | 0.40 | 252 | 252.66 | 252 | 7874 |
| 1714058940 | 251 | 0 | 0.00 | 252 | 253 | 251 | 0 |
| 1713972360 | 251 | -3 | -1.18 | 258.5 | 258.5 | 251 | 2196 |
| 1713886080 | 254 | -3 | -1.17 | 261.5 | 261.5 | 254 | 0 |
| 1713799740 | 257 | -1.5 | -0.58 | 262.5 | 263.5 | 257 | 0 |
| 1713537600 | 258.5 | -2 | -0.77 | 261.5 | 261.5 | 258.5 | 0 |
| 1713453960 | 260.5 | 4.5 | 1.76 | 263.5 | 263.5 | 258.82 | 8000 |
| 1713365220 | 256 | -4.5 | -1.73 | 257 | 259.94 | 256 | 1058 |
| 1713281160 | 260.5 | 3.5 | 1.36 | 260.5 | 260.5 | 256 | 1412 |
| 1713192300 | 257 | -1.5 | -0.58 | 260.5 | 260.64 | 257 | 1438 |
| 1712936040 | 258.5 | -3 | -1.15 | 262.5 | 262.5 | 258.5 | 1050 |
| 1712845920 | 261.5 | -16 | -5.77 | 271 | 275.5 | 261.5 | 38619 |
| 1712759940 | 277.5 | 1 | 0.36 | 275.5 | 283.08 | 275.5 | 3755 |
| 1712673480 | 276.5 | -9.5 | -3.32 | 278.5 | 284.37 | 276.5 | 3366 |
| 1712587140 | 286 | 7.5 | 2.69 | 279.5 | 287.68 | 276.5 | 26860 |
| 1712327640 | 278.5 | -1 | -0.36 | 279.5 | 281.01 | 273 | 15812 |
| 1712244240 | 279.5 | 7.5 | 2.76 | 265.5 | 282.12 | 265.5 | 7607 |
| 1712155560 | 272 | 3 | 1.12 | 262.5 | 272 | 262.5 | 19980 |
| 1712068740 | 269 | 5.5 | 2.09 | 262.5 | 272 | 262.5 | 35259 |
| 1711639860 | 263.5 | 3.5 | 1.35 | 262.5 | 269.52 | 262.5 | 29885 |
| 1711553820 | 260 | 0 | 0.00 | 260 | 262.64 | 260 | 2661 |
| 1711467240 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1711380660 | 260 | 0 | 0.00 | 260 | 260 | 257.72 | 3192 |
| 1711122060 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1711035240 | 260 | 0 | 0.00 | 260 | 260 | 254.16 | 500 |
| 1710952140 | 260 | 0 | 0.00 | 260 | 260 | 251.94 | 5853 |
| 1710865740 | 260 | 0 | 0.00 | 260 | 260 | 254 | 12475 |
| 1710779340 | 260 | 0 | 0.00 | 260 | 260.16 | 255.95 | 3127 |
| 1710516900 | 260 | 0 | 0.00 | 260 | 261.85 | 258.86 | 2805 |
| 1710434040 | 260 | 0 | 0.00 | 260.35 | 260.35 | 258.42 | 5052 |
| 1710347340 | 260 | 0 | 0.00 | 260 | 260 | 257.42 | 2758 |
| 1710260820 | 260 | 0 | 0.00 | 260 | 260.01 | 258.45 | 3002 |
| 1710171660 | 260 | 0 | 0.00 | 260 | 260.51 | 260 | 900 |
| 1709911920 | 260 | 0 | 0.00 | 260 | 260.07 | 260 | 15000 |
| 1709825700 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1709739540 | 260 | 0 | 0.00 | 260 | 260 | 257.33999 | 1549 |
| 1709652840 | 260 | 0 | 0.00 | 260 | 260 | 256.06 | 5297 |
| 1709569680 | 260 | 0 | 0.00 | 260 | 260 | 256.62 | 7975 |
| 1709307480 | 260 | 0 | 0.00 | 260 | 260 | 253.64 | 4401 |
| 1709220960 | 260 | 0 | 0.00 | 260 | 260 | 253.55 | 1690 |
| 1709134320 | 260 | 0 | 0.00 | 260 | 260 | 253.88 | 3400 |
| 1709051280 | 260 | 0 | 0.00 | 260 | 260 | 258.77999 | 550 |
| 1708961460 | 260 | 0 | 0.00 | 260 | 260 | 252.82 | 6901 |
| 1708702320 | 260 | 0 | 0.00 | 260 | 260 | 255.99 | 3375 |
| 1708616220 | 260 | 0 | 0.00 | 260 | 260 | 256.26 | 2559 |
| 1708529820 | 260 | 0 | 0.00 | 260 | 260 | 257.33 | 1113 |
| 1708443300 | 260 | 0 | 0.00 | 260 | 260 | 254.67 | 12236 |
| 1708356840 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1708097640 | 260 | 0 | 0.00 | 260 | 260 | 255.73 | 6350 |
| 1708011780 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1707925020 | 260 | 0 | 0.00 | 260 | 260 | 253.83 | 4550 |
| 1707841740 | 260 | 0 | 0.00 | 260 | 260 | 254.16 | 12040 |
| 1707752160 | 260 | 0 | 0.00 | 260 | 260 | 257.52 | 9235 |
| 1707493020 | 260 | 0 | 0.00 | 260 | 260 | 258.3 | 8419 |
| 1707406320 | 260 | 0 | 0.00 | 260 | 260 | 259.08 | 7343 |
| 1707323580 | 260 | 0 | 0.00 | 260 | 262.02999 | 260 | 1134 |
| 1707236760 | 260 | 0 | 0.00 | 260 | 263.39999 | 260 | 16145 |
| 1707150420 | 260 | 0 | 0.00 | 260 | 261.39999 | 260 | 4668 |
| 1706891340 | 260 | 0 | 0.00 | 260 | 262.83999 | 260 | 9571 |
| 1706804820 | 260 | 0 | 0.00 | 260 | 261.32 | 259.20999 | 2009 |
| 1706718540 | 260 | 0 | 0.00 | 260 | 264.33 | 258.23 | 10750 |
| 1706632080 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1706542200 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
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
