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 | 4 | 1.48148148148 | 270 | 275.5 | 268 | 1202110 | 272.2741676 | DE |
| 4 | 8 | 3.00751879699 | 266 | 275.5 | 263 | 1035076 | 269.38516412 | DE |
| 12 | 8.5 | 3.20150659134 | 265.5 | 275.5 | 262 | 1512863 | 265.96283802 | DE |
| 26 | 12 | 4.58015267176 | 262 | 276.5 | 261 | 1246264 | 266.44598712 | DE |
| 52 | -29.5 | -9.71993410214 | 303.5 | 304.5 | 261 | 1074363 | 270.54345324 | DE |
| 156 | -12 | -4.1958041958 | 286 | 329 | 261 | 950559 | 291.91871124 | DE |
| 260 | 60.5 | 28.337236534 | 213.5 | 329 | 202 | 755052 | 278.9648772 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 274 | 0.5 | 0.18 | 273.5 | 275.5 | 271.5 | 642377 |
| 1714062600 | 273.5 | 0.5 | 0.18 | 271 | 273.5 | 268.5 | 997163 |
| 1713976200 | 273 | -1.5 | -0.55 | 270.5 | 273 | 270.5 | 928985 |
| 1713889800 | 274.5 | 3 | 1.10 | 272.5 | 275.5 | 270 | 1086382 |
| 1713803400 | 271.5 | 1 | 0.37 | 269.5 | 274.5 | 268.5 | 1004240 |
| 1713544200 | 270.5 | 0 | 0.00 | 270 | 275 | 268 | 1993778 |
| 1713457800 | 270.5 | 1 | 0.37 | 268.5 | 274 | 268 | 721386 |
| 1713371400 | 269.5 | 1.5 | 0.56 | 268.5 | 269.5 | 267 | 1498228 |
| 1713285000 | 268 | -0.5 | -0.19 | 265 | 269.5 | 265 | 1235099 |
| 1713198600 | 268.5 | -1 | -0.37 | 267.5 | 268.5 | 267.5 | 786469 |
| 1712939400 | 269.5 | 3.5 | 1.32 | 270 | 270 | 267 | 665426 |
| 1712853000 | 266 | -3 | -1.12 | 269 | 269 | 266 | 652253 |
| 1712766600 | 269 | 1.5 | 0.56 | 267.5 | 269.5 | 265 | 1123283 |
| 1712680200 | 267.5 | 0 | 0.00 | 270.5 | 270.5 | 265 | 993820 |
| 1712593800 | 267.5 | 0 | 0.00 | 270 | 270 | 265 | 1152428 |
| 1712334600 | 267.5 | 0.5 | 0.19 | 267 | 269 | 263 | 681879 |
| 1712248200 | 267 | 0 | 0.00 | 264.5 | 270 | 264.5 | 1166863 |
| 1712161800 | 267 | 0.5 | 0.19 | 265 | 267 | 264.5 | 705822 |
| 1712075400 | 266.5 | 0.5 | 0.19 | 266 | 266.5 | 264 | 1237864 |
| 1711647000 | 266 | 0.5 | 0.19 | 264 | 266.5 | 263 | 1598951 |
| 1711560600 | 265.5 | 0 | 0.00 | 264 | 266 | 262.5 | 1569564 |
| 1711474200 | 265.5 | 0.5 | 0.19 | 265 | 266.5 | 263.5 | 1792675 |
| 1711387800 | 265 | 0.5 | 0.19 | 267 | 267 | 263 | 1453255 |
| 1711128600 | 264.5 | 0.5 | 0.19 | 263.5 | 264.5 | 263 | 1503739 |
| 1711042200 | 264 | -0.5 | -0.19 | 264.5 | 269.5 | 263 | 2196252 |
| 1710955800 | 264.5 | -2.5 | -0.94 | 265.5 | 265.5 | 263.5 | 3092453 |
| 1710869400 | 267 | 1.5 | 0.56 | 269 | 269 | 264 | 782343 |
| 1710783000 | 265.5 | -1 | -0.38 | 264 | 268 | 264 | 1504270 |
| 1710523800 | 266.5 | 0.5 | 0.19 | 266 | 266.5 | 264.5 | 2394844 |
| 1710437400 | 266 | -1.5 | -0.56 | 268 | 268 | 265 | 3436880 |
| 1710351000 | 267.5 | 3 | 1.13 | 265 | 268.5 | 263.5 | 1446628 |
| 1710264600 | 264.5 | 0.5 | 0.19 | 265 | 265 | 262.5 | 2637231 |
| 1710178200 | 264 | -0.5 | -0.19 | 262 | 264 | 262 | 1983541 |
| 1709919000 | 264.5 | 0.5 | 0.19 | 268.5 | 268.5 | 262.5 | 2650131 |
| 1709832600 | 264 | -2 | -0.75 | 266.5 | 266.5 | 262.5 | 1333398 |
| 1709746200 | 266 | 2.5 | 0.95 | 266 | 266 | 264 | 1680502 |
| 1709659800 | 263.5 | -1 | -0.38 | 264.5 | 266.5 | 262 | 1252506 |
| 1709573400 | 264.5 | -0.5 | -0.19 | 266 | 266 | 262 | 1042163 |
| 1709314200 | 265 | 1 | 0.38 | 262 | 265 | 262 | 643776 |
| 1709227800 | 264 | 0.5 | 0.19 | 262 | 271 | 262 | 2374716 |
| 1709141400 | 263.5 | -1 | -0.38 | 263.5 | 266 | 263 | 689159 |
| 1709055000 | 264.5 | 0 | 0.00 | 265 | 265 | 263.5 | 948843 |
| 1708968600 | 264.5 | 1 | 0.38 | 270.5 | 270.5 | 263.5 | 760811 |
| 1708709400 | 263.5 | 0 | 0.00 | 263 | 264 | 262.5 | 944908 |
| 1708623000 | 263.5 | -2 | -0.75 | 264.5 | 264.5 | 262 | 1595680 |
| 1708536600 | 265.5 | 1 | 0.38 | 263.5 | 265.5 | 263 | 2185741 |
| 1708450200 | 264.5 | 0 | 0.00 | 271.5 | 271.5 | 263.5 | 674785 |
| 1708363800 | 264.5 | 0 | 0.00 | 263.5 | 265 | 263.5 | 941799 |
| 1708104600 | 264.5 | -0.5 | -0.19 | 265 | 265 | 263.5 | 786436 |
| 1708018200 | 265 | -1.5 | -0.56 | 265.5 | 268.5 | 262.5 | 4135777 |
| 1707931800 | 266.5 | 0.5 | 0.19 | 264.5 | 266.5 | 264 | 3463415 |
| 1707845400 | 266 | 1 | 0.38 | 269.5 | 269.5 | 264 | 3830375 |
| 1707759000 | 265 | 0.5 | 0.19 | 266 | 266 | 262.5 | 1829503 |
| 1707499800 | 264.5 | 0 | 0.00 | 264 | 265.5 | 262.5 | 2334562 |
| 1707413400 | 264.5 | 0 | 0.00 | 265 | 265.5 | 263.5 | 686344 |
| 1707327000 | 264.5 | 0 | 0.00 | 264.5 | 266 | 264.5 | 872530 |
| 1707240600 | 264.5 | -1 | -0.38 | 267.5 | 267.5 | 262.5 | 1971325 |
| 1707154200 | 265.5 | 1 | 0.38 | 265.5 | 267.5 | 262.5 | 851481 |
| 1706895000 | 264.5 | -1 | -0.38 | 265.5 | 267 | 262 | 1241413 |
| 1706808600 | 265.5 | 0 | 0.00 | 263.5 | 268 | 263.5 | 887481 |
| 1706722200 | 265.5 | 2 | 0.76 | 263 | 265.5 | 262.5 | 930379 |
| 1706635800 | 263.5 | 0 | 0.00 | 265 | 265 | 262.5 | 1015429 |
| 1706549400 | 263.5 | 0 | 0.00 | 264.5 | 264.5 | 262 | 1055574 |
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
