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 | 5.5 | 1.80327868852 | 305 | 317 | 304 | 475 | 305 | DE |
| 4 | 15.5 | 5.25423728814 | 295 | 317 | 286.9 | 836 | 300.56729861 | DE |
| 12 | -5 | -1.58478605388 | 315.5 | 336 | 286.9 | 968 | 310.10929066 | DE |
| 26 | -54.5 | -14.9315068493 | 365 | 383 | 285.2868 | 1568 | 324.47646153 | DE |
| 52 | -64.5 | -17.2 | 375 | 420 | 285.2868 | 1424 | 343.93394621 | DE |
| 156 | -147.5 | -32.2052401747 | 458 | 480 | 285.2868 | 2624 | 382.12135511 | DE |
| 260 | -7.5 | -2.35849056604 | 318 | 530 | 259 | 2762 | 382.65584331 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739547420 | 310.5 | 5.5 | 1.80 | 305 | 317 | 305 | 4659 |
| 1739460900 | 305 | 0 | 0.00 | 305 | 305 | 304 | 0 |
| 1739378040 | 305 | 0 | 0.00 | 305 | 311.5 | 304 | 1768 |
| 1739291220 | 305 | 0 | 0.00 | 305 | 311.5 | 304 | 605 |
| 1739202480 | 305 | 0 | 0.00 | 305 | 305 | 304 | 0 |
| 1738937700 | 305 | 0 | 0.00 | 305 | 305 | 304 | 0 |
| 1738855980 | 305 | 0 | 0.00 | 305 | 308 | 304 | 5000 |
| 1738772880 | 305 | 0 | 0.00 | 305 | 308.5 | 304 | 227 |
| 1738686480 | 305 | 0 | 0.00 | 305 | 305 | 304 | 0 |
| 1738596900 | 305 | 6 | 2.01 | 299 | 305 | 299 | 0 |
| 1738337520 | 299 | 0 | 0.00 | 299 | 311.12 | 299 | 801 |
| 1738254840 | 299 | 2.5 | 0.84 | 296.5 | 311 | 296.5 | 2297 |
| 1738165140 | 296.5 | 0 | 0.00 | 296.5 | 299 | 296.5 | 0 |
| 1738078980 | 296.5 | 0 | 0.00 | 296.5 | 299 | 296.5 | 0 |
| 1737975300 | 296.5 | 0 | 0.00 | 296.5 | 299 | 296.5 | 0 |
| 1737735960 | 296.5 | 0 | 0.00 | 296.5 | 299 | 296.5 | 0 |
| 1737649680 | 296.5 | 0 | 0.00 | 296.5 | 299 | 296.5 | 0 |
| 1737563340 | 296.5 | 0 | 0.00 | 296.5 | 296.5 | 296.5 | 0 |
| 1737476940 | 296.5 | 0 | 0.00 | 296.5 | 299 | 296.5 | 0 |
| 1737390480 | 296.5 | 1.5 | 0.51 | 295 | 299 | 294 | 0 |
| 1737131340 | 295 | 0 | 0.00 | 295 | 295 | 286.89999 | 5179 |
| 1737044940 | 295 | 0 | 0.00 | 295 | 295 | 294 | 0 |
| 1736955300 | 295 | -5 | -1.67 | 300 | 300 | 294 | 507 |
| 1736869080 | 300 | 0 | 0.00 | 300 | 300 | 294 | 10000 |
| 1736782500 | 300 | -4.5 | -1.48 | 305 | 309 | 294 | 0 |
| 1736524020 | 304.5 | -3 | -0.98 | 307.5 | 307.5 | 293 | 0 |
| 1736439600 | 307.5 | -7.5 | -2.38 | 310 | 310 | 299 | 0 |
| 1736353620 | 315 | 0 | 0.00 | 315 | 315 | 309 | 0 |
| 1736264400 | 315 | 0 | 0.00 | 315 | 315 | 309 | 0 |
| 1736180880 | 315 | 0 | 0.00 | 315 | 315 | 309 | 0 |
| 1735918500 | 315 | 0 | 0.00 | 315 | 315 | 309 | 0 |
| 1735832160 | 315 | 0 | 0.00 | 315 | 318 | 309 | 5113 |
| 1735662660 | 315 | 0 | 0.00 | 315 | 315 | 315 | 0 |
| 1735576260 | 315 | 0 | 0.00 | 315 | 315 | 309 | 0 |
| 1735313700 | 315 | 0 | 0.00 | 315 | 315 | 309 | 0 |
| 1735057680 | 315 | 0 | 0.00 | 315 | 315 | 315 | 0 |
| 1734971280 | 315 | -1.5 | -0.47 | 316.5 | 320 | 309 | 0 |
| 1734712200 | 316.5 | 0 | 0.00 | 316.5 | 316.5 | 312 | 0 |
| 1734622440 | 316.5 | 0 | 0.00 | 316.5 | 316.5 | 312 | 0 |
| 1734536340 | 316.5 | -3.5 | -1.09 | 320 | 320 | 312 | 0 |
| 1734449880 | 320 | -5 | -1.54 | 325 | 325.5 | 316.89999 | 1143 |
| 1734366420 | 325 | -5.5 | -1.66 | 330.5 | 330.5 | 324.5 | 0 |
| 1734104460 | 330.5 | 0 | 0.00 | 330.5 | 330.5 | 325 | 0 |
| 1734020880 | 330.5 | -2 | -0.60 | 332.5 | 332.5 | 325 | 0 |
| 1733931060 | 332.5 | 0 | 0.00 | 332.5 | 332.5 | 326.76 | 1500 |
| 1733848080 | 332.5 | 0 | 0.00 | 332.5 | 333.24 | 329 | 500 |
| 1733761860 | 332.5 | 0 | 0.00 | 332.5 | 335.92 | 329 | 2069 |
| 1733495700 | 332.5 | 0 | 0.00 | 332.5 | 332.5 | 329 | 0 |
| 1733416140 | 332.5 | 2 | 0.61 | 330.5 | 336 | 327 | 2262 |
| 1733326500 | 330.5 | 0 | 0.00 | 330.5 | 330.5 | 327 | 0 |
| 1733239800 | 330.5 | 5.5 | 1.69 | 325 | 335 | 322 | 573 |
| 1733156940 | 325 | 10 | 3.17 | 315 | 325 | 315 | 4759 |
| 1732897620 | 315 | 3 | 0.96 | 312 | 317.55 | 312 | 2501 |
| 1732808160 | 312 | 4.5 | 1.46 | 310 | 312 | 309 | 0 |
| 1732721820 | 307.5 | -2 | -0.65 | 309.5 | 317.25 | 302 | 4640 |
| 1732638480 | 309.5 | 0 | 0.00 | 309.5 | 310.94 | 302 | 802 |
| 1732548840 | 309.5 | 0 | 0.00 | 304.5 | 309.5 | 302 | 0 |
| 1732289460 | 309.5 | -7 | -2.21 | 315.5 | 318 | 302 | 0 |
| 1732203480 | 316.5 | -38.5 | -10.85 | 355 | 365 | 316.5 | 642 |
| 1732120140 | 355 | 0 | 0.00 | 355 | 365 | 355 | 0 |
| 1732033620 | 355 | -5 | -1.39 | 360 | 365 | 347 | 465 |
| 1731947580 | 360 | 0 | 0.00 | 360 | 365 | 360 | 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
