We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6 | 2.23048327138 | 269 | 280 | 269 | 25438 | 273.24852974 | DE |
| 4 | 12 | 4.56273764259 | 263 | 280 | 258 | 50851 | 269.43574849 | DE |
| 12 | -4 | -1.43369175627 | 279 | 280 | 250 | 50289 | 266.29641826 | DE |
| 26 | 41 | 17.5213675214 | 234 | 310 | 230 | 205212 | 279.65455656 | DE |
| 52 | -18 | -6.1433447099 | 293 | 310 | 216 | 175189 | 277.65790885 | DE |
| 156 | 52 | 23.3183856502 | 223 | 344.5 | 197.5 | 89146 | 279.24396455 | DE |
| 260 | 92.5 | 50.6849315068 | 182.5 | 344.5 | 92.5 | 74477 | 245.34742299 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 274 | -0.5 | -0.18 | 280 | 280 | 274 | 22419 |
| 1713889800 | 274.5 | 3 | 1.10 | 275 | 275 | 274.5 | 11958 |
| 1713803400 | 271.5 | -3 | -1.09 | 271.5 | 271.5 | 271.5 | 32505 |
| 1713544200 | 274.5 | 2.5 | 0.92 | 275 | 275 | 274 | 40127 |
| 1713457800 | 272 | -4 | -1.45 | 269 | 279 | 269 | 20179 |
| 1713371400 | 276 | 2.5 | 0.91 | 275 | 277 | 275 | 16250 |
| 1713285000 | 273.5 | -1.5 | -0.55 | 272 | 273.5 | 272 | 34349 |
| 1713198600 | 275 | 2 | 0.73 | 269 | 275 | 269 | 137250 |
| 1712939400 | 273 | 1 | 0.37 | 268 | 273 | 268 | 35505 |
| 1712853000 | 272 | -0.5 | -0.18 | 275 | 275 | 272 | 33123 |
| 1712766600 | 272.5 | 4.5 | 1.68 | 274 | 274 | 270 | 46363 |
| 1712680200 | 268 | 2 | 0.75 | 266 | 268 | 261 | 66110 |
| 1712593800 | 266 | -5 | -1.85 | 267 | 267 | 261 | 189118 |
| 1712334600 | 271 | 2.5 | 0.93 | 271 | 271 | 271 | 14916 |
| 1712248200 | 268.5 | -1.5 | -0.56 | 268.5 | 268.5 | 268.5 | 25368 |
| 1712161800 | 270 | 10 | 3.85 | 270 | 270 | 265 | 62938 |
| 1712075400 | 260 | -2.5 | -0.95 | 258 | 260 | 258 | 103665 |
| 1711647000 | 262.5 | 0 | 0.00 | 263 | 263 | 262.5 | 23174 |
| 1711560600 | 262.5 | -1.5 | -0.57 | 262 | 267 | 262 | 34398 |
| 1711474200 | 264 | -0.5 | -0.19 | 265 | 265 | 262 | 26876 |
| 1711387800 | 264.5 | -1.5 | -0.56 | 262 | 264.5 | 262 | 37969 |
| 1711128600 | 266 | 6.5 | 2.50 | 258 | 266 | 258 | 81916 |
| 1711042200 | 259.5 | 4.5 | 1.76 | 255 | 259.5 | 251 | 145676 |
| 1710955800 | 255 | 1.5 | 0.59 | 261 | 264 | 253 | 177946 |
| 1710869400 | 253.5 | 0.5 | 0.20 | 253 | 255 | 250 | 164695 |
| 1710783000 | 253 | -16 | -5.95 | 264 | 266 | 253 | 93834 |
| 1710523800 | 269 | 5 | 1.89 | 265 | 269 | 265 | 21054 |
| 1710437400 | 264 | -9.5 | -3.47 | 272 | 272 | 264 | 32104 |
| 1710351000 | 273.5 | 2.5 | 0.92 | 270 | 273.5 | 270 | 6818 |
| 1710264600 | 271 | -2 | -0.73 | 270 | 271 | 269 | 33030 |
| 1710178200 | 273 | 0.5 | 0.18 | 271 | 273 | 271 | 80155 |
| 1709919000 | 272.5 | 0 | 0.00 | 270 | 275 | 268 | 100158 |
| 1709832600 | 272.5 | 3 | 1.11 | 269 | 275 | 269 | 22069 |
| 1709746200 | 269.5 | 1.5 | 0.56 | 266 | 271 | 266 | 67723 |
| 1709659800 | 268 | 0 | 0.00 | 266 | 271 | 266 | 22469 |
| 1709573400 | 268 | 2 | 0.75 | 269 | 270 | 266 | 49064 |
| 1709314200 | 266 | 0 | 0.00 | 266 | 266 | 265 | 127308 |
| 1709227800 | 266 | 0 | 0.00 | 268 | 269 | 265 | 36361 |
| 1709141400 | 266 | -2.5 | -0.93 | 266 | 267 | 265 | 21770 |
| 1709055000 | 268.5 | 3.5 | 1.32 | 268 | 268.5 | 262 | 77393 |
| 1708968600 | 265 | -10 | -3.64 | 269 | 271 | 265 | 52200 |
| 1708709400 | 275 | 8 | 3.00 | 269 | 275 | 267 | 41468 |
| 1708623000 | 267 | 0 | 0.00 | 267 | 270 | 267 | 5681 |
| 1708536600 | 267 | -8 | -2.91 | 267 | 275 | 267 | 17891 |
| 1708450200 | 275 | 4 | 1.48 | 277 | 277 | 273 | 28863 |
| 1708363800 | 271 | 5 | 1.88 | 276 | 276 | 271 | 22775 |
| 1708104600 | 266 | 0 | 0.00 | 276 | 276 | 265 | 5401 |
| 1708018200 | 266 | -5.5 | -2.03 | 271 | 277 | 266 | 23673 |
| 1707931800 | 271.5 | -3.5 | -1.27 | 272 | 272 | 267 | 21401 |
| 1707845400 | 275 | 5 | 1.85 | 275 | 277 | 275 | 32278 |
| 1707759000 | 270 | 3 | 1.12 | 271 | 272 | 263 | 44052 |
| 1707499800 | 267 | -2 | -0.74 | 265 | 271 | 265 | 30781 |
| 1707413400 | 269 | 4 | 1.51 | 272 | 272 | 267 | 5643 |
| 1707327000 | 265 | -2 | -0.75 | 270 | 270 | 265 | 38564 |
| 1707240600 | 267 | 1 | 0.38 | 267 | 270 | 265 | 34676 |
| 1707154200 | 266 | -5 | -1.85 | 266 | 266 | 266 | 6743 |
| 1706895000 | 271 | 0 | 0.00 | 271 | 272 | 260 | 54378 |
| 1706808600 | 271 | -10 | -3.56 | 279 | 280 | 271 | 74196 |
| 1706722200 | 281 | -2.5 | -0.88 | 281 | 281 | 281 | 19950 |
| 1706635800 | 283.5 | -0.5 | -0.18 | 282 | 283.5 | 278 | 38755 |
| 1706549400 | 284 | 0 | 0.00 | 294 | 294 | 281 | 16066 |
| 1706290200 | 284 | -5 | -1.73 | 285 | 288 | 284 | 42337 |
| 1706203800 | 289 | 2 | 0.70 | 286 | 289 | 284 | 11351 |
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
