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 | -6.7 | -2.51218597675 | 266.7 | 266.7 | 255.4 | 122 | 261.39441668 | DE |
| 4 | -0.5 | -0.191938579655 | 260.5 | 278.5 | 255.4 | 121 | 268.26051802 | DE |
| 12 | -8.3 | -3.09355199404 | 268.3 | 291.39999 | 255.4 | 140 | 272.41391506 | DE |
| 26 | -28.8 | -9.97229916898 | 288.8 | 305.2 | 245.4 | 160 | 272.20014368 | DE |
| 52 | -99.6 | -27.6974416018 | 359.6 | 362.9 | 245.4 | 142 | 279.08232445 | DE |
| 156 | -78 | -23.0769230769 | 338 | 362.9 | 245.4 | 129 | 280.06487443 | DE |
| 260 | -78 | -23.0769230769 | 338 | 362.9 | 245.4 | 129 | 280.06487443 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717100820 | 260 | 2.7 | 1.05 | 256.39999 | 260 | 256.39999 | 41 |
| 1717014420 | 257.3 | -3.1 | -1.19 | 259 | 259 | 255.4 | 43 |
| 1716928020 | 260.39999 | -2.6 | -0.99 | 263 | 263 | 260.39999 | 24 |
| 1716841560 | 263 | 1.3 | 0.50 | 258.1 | 263 | 258.1 | 80 |
| 1716582420 | 261.7 | -10.2 | -3.75 | 266.7 | 266.7 | 256 | 421 |
| 1716496020 | 271.89999 | -4.2 | -1.52 | 275.5 | 275.5 | 271.89999 | 48 |
| 1716409620 | 276.1 | 7.4 | 2.75 | 269.7 | 276.2 | 269.7 | 80 |
| 1716323160 | 268.7 | -7.9 | -2.86 | 270 | 270.39999 | 268.7 | 153 |
| 1716236760 | 276.6 | 3.2 | 1.17 | 276.6 | 276.6 | 274.5 | 14 |
| 1715977620 | 273.39999 | -0.3 | -0.11 | 273.89999 | 273.89999 | 272 | 76 |
| 1715891220 | 273.7 | -3.5 | -1.26 | 278.5 | 278.5 | 273.7 | 217 |
| 1715804820 | 277.2 | 8 | 2.97 | 271.2 | 277.2 | 271.2 | 6 |
| 1715718420 | 269.2 | -1 | -0.37 | 270.6 | 273.39999 | 267.7 | 104 |
| 1715631960 | 270.2 | 1.1 | 0.41 | 268.1 | 271.89999 | 265.5 | 85 |
| 1715372820 | 269.1 | -1.3 | -0.48 | 271.8 | 275.39999 | 265 | 300 |
| 1715286420 | 270.39999 | 2.4 | 0.90 | 268 | 270.39999 | 266.7 | 26 |
| 1715200020 | 268 | 1 | 0.37 | 271 | 272 | 268 | 231 |
| 1715113620 | 267 | -2.7 | -1.00 | 269.8 | 269.8 | 267 | 62 |
| 1715027220 | 269.7 | -6.4 | -2.32 | 275.1 | 277.1 | 269.3 | 334 |
| 1714768020 | 276.1 | 14.6 | 5.58 | 260.5 | 276.2 | 260 | 84 |
| 1714681560 | 261.5 | -1.8 | -0.68 | 265.5 | 265.5 | 261.5 | 39 |
| 1714508820 | 263.3 | 2.3 | 0.88 | 270.2 | 270.2 | 260 | 478 |
| 1714422420 | 261 | -0.9 | -0.34 | 265.2 | 266.7 | 261 | 39 |
| 1714163220 | 261.89999 | 5.6 | 2.18 | 259.5 | 263.6 | 259.5 | 47 |
| 1714076820 | 256.3 | -7.7 | -2.92 | 266.2 | 266.2 | 256.3 | 327 |
| 1713990420 | 264 | -4.2 | -1.57 | 264 | 264.2 | 264 | 11 |
| 1713903960 | 268.2 | -3.8 | -1.40 | 272.5 | 274.1 | 267.39999 | 34 |
| 1713817560 | 272 | 3.7 | 1.38 | 270.2 | 272.1 | 268 | 53 |
| 1713558420 | 268.3 | 6.4 | 2.44 | 261.1 | 268.3 | 257.8 | 160 |
| 1713472020 | 261.89999 | -6.5 | -2.42 | 265.8 | 267.89999 | 261.89999 | 585 |
| 1713385620 | 268.39999 | -10.4 | -3.73 | 276 | 276 | 268 | 87 |
| 1713299220 | 278.8 | 2.7 | 0.98 | 276.6 | 279.8 | 271.39999 | 103 |
| 1713212820 | 276.1 | -3.6 | -1.29 | 278.1 | 279.7 | 275 | 125 |
| 1712953620 | 279.7 | 1.7 | 0.61 | 277.6 | 281.2 | 277.6 | 107 |
| 1712867220 | 278 | 8 | 2.96 | 279.7 | 280.8 | 278 | 41 |
| 1712780760 | 270 | -4.8 | -1.75 | 273.7 | 273.7 | 270 | 38 |
| 1712694360 | 274.8 | -0.5 | -0.18 | 275.2 | 278.2 | 274 | 49 |
| 1712607960 | 275.3 | 2.1 | 0.77 | 275.6 | 277.3 | 273.7 | 85 |
| 1712348820 | 273.2 | -4.1 | -1.48 | 277.3 | 277.5 | 273.2 | 33 |
| 1712262360 | 277.3 | 5.9 | 2.17 | 272 | 279.3 | 272 | 188 |
| 1712175960 | 271.39999 | -7.7 | -2.76 | 279.39999 | 284 | 271 | 80 |
| 1712089560 | 279.1 | 2.1 | 0.76 | 277.7 | 285.3 | 277.3 | 493 |
| 1711661160 | 277 | -3.7 | -1.32 | 280.5 | 282.3 | 276 | 85 |
| 1711574820 | 280.7 | -5.8 | -2.02 | 285.6 | 285.6 | 278.6 | 307 |
| 1711488360 | 286.5 | 8.7 | 3.13 | 278 | 286.5 | 277.8 | 226 |
| 1711401960 | 277.8 | 1.8 | 0.65 | 274.89999 | 277.8 | 274.7 | 86 |
| 1711142760 | 276 | 3.5 | 1.28 | 269.89999 | 276.1 | 269.89999 | 19 |
| 1711056360 | 272.5 | 1.7 | 0.63 | 273.8 | 274.6 | 270.8 | 129 |
| 1710969960 | 270.8 | -2.2 | -0.81 | 270.89999 | 272.39999 | 270.8 | 139 |
| 1710883560 | 273 | -2 | -0.73 | 273.39999 | 273.39999 | 269.5 | 75 |
| 1710797160 | 275 | 0.8 | 0.29 | 275 | 277.5 | 275 | 28 |
| 1710537960 | 274.2 | -11.1 | -3.89 | 279 | 279 | 274 | 334 |
| 1710451620 | 285.3 | -2.2 | -0.77 | 285 | 285.3 | 282 | 96 |
| 1710365160 | 287.5 | 2.7 | 0.95 | 284 | 291.1 | 284 | 54 |
| 1710278760 | 284.8 | -4 | -1.39 | 291.39999 | 291.39999 | 283.2 | 295 |
| 1710192420 | 288.8 | 11 | 3.96 | 277.6 | 290.89999 | 277.6 | 538 |
| 1709933160 | 277.8 | 8.3 | 3.08 | 268.3 | 277.8 | 268.3 | 45 |
| 1709846760 | 269.5 | 3.6 | 1.35 | 263.89999 | 270.2 | 263.89999 | 116 |
| 1709760360 | 265.89999 | 0.9 | 0.34 | 265.5 | 267 | 263.5 | 23 |
| 1709673960 | 265 | 2.3 | 0.88 | 266.8 | 266.8 | 265 | 112 |
| 1709587560 | 262.7 | -7.9 | -2.92 | 272.39999 | 272.39999 | 262.6 | 40 |
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
