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 | 8 | 2.83687943262 | 282 | 292 | 281 | 146725 | 287.96068553 | DE |
| 4 | -4 | -1.36054421769 | 294 | 294 | 276 | 226615 | 285.20869988 | DE |
| 12 | -1 | -0.343642611684 | 291 | 294 | 276 | 254936 | 285.7804463 | DE |
| 26 | 33 | 12.8404669261 | 257 | 294 | 257 | 204543 | 281.64898981 | DE |
| 52 | 8 | 2.83687943262 | 282 | 294 | 256 | 176469 | 278.83621556 | DE |
| 156 | 17 | 6.22710622711 | 273 | 322 | 256 | 174035 | 286.18299228 | DE |
| 260 | -5.0000044 | -1.69491672048 | 295.0000044 | 322 | 192 | 186708 | 271.23765514 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 289 | 2 | 0.70 | 287 | 290 | 286 | 108408 |
| 1714062600 | 287 | -3 | -1.03 | 287 | 288 | 285 | 192451 |
| 1713976200 | 290 | 1 | 0.35 | 289 | 290 | 288 | 126221 |
| 1713889800 | 289 | 3 | 1.05 | 286 | 289 | 286 | 138615 |
| 1713803400 | 286 | 6 | 2.14 | 282 | 287 | 281 | 167928 |
| 1713544200 | 280 | 1 | 0.36 | 278 | 281 | 278 | 346302 |
| 1713457800 | 279 | 1 | 0.36 | 281 | 281 | 276 | 997603 |
| 1713371400 | 278 | -2 | -0.71 | 281 | 284 | 278 | 387317 |
| 1713285000 | 280 | -4 | -1.41 | 282 | 284 | 280 | 48772 |
| 1713198600 | 284 | -2 | -0.70 | 285 | 287 | 284 | 107303 |
| 1712939400 | 286 | -2 | -0.69 | 289 | 291 | 286 | 171314 |
| 1712853000 | 288 | -3 | -1.03 | 290 | 290 | 286 | 135977 |
| 1712766600 | 291 | -1 | -0.34 | 291 | 292 | 291 | 221714 |
| 1712680200 | 292 | -1 | -0.34 | 291 | 293 | 288 | 136798 |
| 1712593800 | 293 | 3 | 1.03 | 288 | 293 | 285 | 165780 |
| 1712334600 | 290 | 0 | 0.00 | 290 | 290 | 288 | 152970 |
| 1712248200 | 290 | -1 | -0.34 | 290 | 291 | 288 | 304952 |
| 1712161800 | 291 | -3 | -1.02 | 294 | 294 | 288 | 178090 |
| 1712075400 | 294 | 0 | 0.00 | 294 | 294 | 290 | 217175 |
| 1711647000 | 294 | 4 | 1.38 | 291 | 294 | 291 | 416767 |
| 1711560600 | 290 | 1 | 0.35 | 288 | 291 | 288 | 392244 |
| 1711474200 | 289 | 2 | 0.70 | 288 | 289 | 287 | 626773 |
| 1711387800 | 287 | -2 | -0.69 | 286 | 288 | 286 | 824473 |
| 1711128600 | 289 | 1 | 0.35 | 285 | 290 | 285 | 256969 |
| 1711042200 | 288 | 6 | 2.13 | 284 | 288 | 284 | 438737 |
| 1710955800 | 282 | 1 | 0.36 | 280 | 282 | 279 | 627044 |
| 1710869400 | 281 | 0 | 0.00 | 280 | 282 | 279 | 808020 |
| 1710783000 | 281 | 0 | 0.00 | 281 | 281 | 279 | 182930 |
| 1710523800 | 281 | 0 | 0.00 | 279 | 283 | 279 | 290214 |
| 1710437400 | 281 | 2 | 0.72 | 280 | 282 | 279 | 501937 |
| 1710351000 | 279 | -3 | -1.06 | 283 | 283 | 279 | 280622 |
| 1710264600 | 282 | -1 | -0.35 | 284 | 284 | 282 | 245434 |
| 1710178200 | 283 | 0 | 0.00 | 287 | 287 | 283 | 184103 |
| 1709919000 | 283 | -3 | -1.05 | 285 | 286 | 283 | 125578 |
| 1709832600 | 286 | 1 | 0.35 | 284 | 287 | 284 | 282469 |
| 1709746200 | 285 | -1 | -0.35 | 284 | 286 | 284 | 128293 |
| 1709659800 | 286 | 1 | 0.35 | 283 | 287 | 283 | 73890 |
| 1709573400 | 285 | 0 | 0.00 | 286 | 286 | 284 | 245211 |
| 1709314200 | 285 | 2 | 0.71 | 284 | 286 | 284 | 156356 |
| 1709227800 | 283 | -2 | -0.70 | 285 | 286 | 283 | 177012 |
| 1709141400 | 285 | -1 | -0.35 | 287 | 287 | 284 | 246703 |
| 1709055000 | 286 | -3 | -1.04 | 287 | 288 | 286 | 256922 |
| 1708968600 | 289 | -2 | -0.69 | 291 | 291 | 287 | 274827 |
| 1708709400 | 291 | 2 | 0.69 | 291 | 291 | 289 | 95785 |
| 1708623000 | 289 | 1 | 0.35 | 291 | 291 | 289 | 408795 |
| 1708536600 | 288 | 2 | 0.70 | 287 | 289 | 287 | 98291 |
| 1708450200 | 286 | -1 | -0.35 | 286 | 288 | 286 | 170240 |
| 1708363800 | 287 | -2 | -0.69 | 288 | 292 | 287 | 203094 |
| 1708104600 | 289 | -1 | -0.34 | 289 | 290 | 289 | 132741 |
| 1708018200 | 290 | 2 | 0.69 | 287 | 291 | 287 | 84463 |
| 1707931800 | 288 | 0 | 0.00 | 287 | 289 | 287 | 210760 |
| 1707845400 | 288 | -1 | -0.35 | 289 | 290 | 286 | 170861 |
| 1707759000 | 289 | 0 | 0.00 | 289 | 289 | 288 | 207158 |
| 1707499800 | 289 | -1 | -0.34 | 289 | 290 | 289 | 109180 |
| 1707413400 | 290 | 1 | 0.35 | 288 | 290 | 288 | 71799 |
| 1707327000 | 289 | -1 | -0.34 | 289 | 290 | 287 | 180535 |
| 1707240600 | 290 | -1 | -0.34 | 291 | 291 | 286 | 162503 |
| 1707154200 | 291 | 0 | 0.00 | 291 | 291 | 289 | 130846 |
| 1706895000 | 291 | 5 | 1.75 | 290 | 291 | 290 | 208801 |
| 1706808600 | 286 | -3 | -1.04 | 285 | 286 | 284 | 165058 |
| 1706722200 | 289 | 1 | 0.35 | 287 | 289 | 287 | 164156 |
| 1706635800 | 288 | 1 | 0.35 | 286 | 289 | 286 | 327257 |
| 1706549400 | 287 | 2 | 0.70 | 285 | 287 | 285 | 79538 |
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
