We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14 | -5.38461538462 | 260 | 265 | 246 | 1165 | 255.62472103 | DE |
| 4 | -10 | -3.90625 | 256 | 278 | 246 | 1425 | 261.57358928 | DE |
| 12 | 29 | 13.3640552995 | 217 | 278 | 215 | 1300 | 247.74499461 | DE |
| 26 | 42 | 20.5882352941 | 204 | 278 | 195.5 | 1140 | 235.46256599 | DE |
| 52 | 92 | 59.7402597403 | 154 | 278 | 152.5 | 990 | 212.24789267 | DE |
| 156 | 122 | 98.3870967742 | 124 | 278 | 0.2 | 757 | 171.88038488 | DE |
| 260 | 185.6 | 307.284768212 | 60.4 | 278 | 0.2 | 1055 | 144.57868227 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 253 | -1 | -0.39 | 254 | 256 | 248 | 924 |
| 1741714200 | 254 | -1 | -0.39 | 254 | 257 | 250 | 1832 |
| 1741627800 | 255 | -3 | -1.16 | 259 | 264 | 252 | 1571 |
| 1741368600 | 258 | -5 | -1.90 | 262 | 263 | 255 | 933 |
| 1741282200 | 263 | 5 | 1.94 | 260 | 265 | 260 | 565 |
| 1741195800 | 258 | 3 | 1.18 | 258 | 266 | 258 | 918 |
| 1741109400 | 255 | -4 | -1.54 | 260 | 261 | 253 | 805 |
| 1741023000 | 259 | -9 | -3.36 | 269 | 270 | 259 | 437 |
| 1740763800 | 268 | 1 | 0.37 | 267 | 269 | 264 | 301 |
| 1740677400 | 267 | 0 | 0.00 | 268 | 270 | 265 | 998 |
| 1740591000 | 267 | 14 | 5.53 | 254 | 267 | 254 | 1142 |
| 1740504600 | 253 | -3 | -1.17 | 255 | 261 | 253 | 1321 |
| 1740418200 | 256 | -5 | -1.92 | 261 | 266 | 254 | 2263 |
| 1740159000 | 261 | -9 | -3.33 | 269 | 269 | 259 | 1303 |
| 1740072600 | 270 | 0 | 0.00 | 268 | 278 | 263 | 5864 |
| 1739986200 | 270 | 13 | 5.06 | 256 | 270 | 251 | 3546 |
| 1739899800 | 257 | 1 | 0.39 | 258 | 260 | 255 | 261 |
| 1739813400 | 256 | 4 | 1.59 | 254 | 258 | 254 | 481 |
| 1739554200 | 252 | -8 | -3.08 | 259 | 264 | 251 | 1895 |
| 1739467800 | 260 | 0 | 0.00 | 256 | 265 | 255 | 1136 |
| 1739381400 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1739295000 | 260 | -1 | -0.38 | 261 | 263 | 249 | 3041 |
| 1739208600 | 261 | 6 | 2.35 | 255 | 261 | 248 | 865 |
| 1738949400 | 255 | -6 | -2.30 | 263 | 263 | 254 | 757 |
| 1738863000 | 261 | 1 | 0.38 | 263 | 271 | 260 | 2945 |
| 1738776600 | 260 | 10 | 4.00 | 251 | 264 | 248 | 1535 |
| 1738690200 | 250 | 0 | 0.00 | 251 | 251 | 248 | 1171 |
| 1738603800 | 250 | -3 | -1.19 | 250 | 251 | 248 | 511 |
| 1738344600 | 253 | -1 | -0.39 | 255 | 255 | 253 | 373 |
| 1738258200 | 254 | 7 | 2.83 | 248 | 254 | 248 | 835 |
| 1738171800 | 247 | -4 | -1.59 | 251 | 253 | 246 | 1446 |
| 1738085400 | 251 | -4 | -1.57 | 252 | 253 | 247 | 1429 |
| 1737999000 | 255 | 12 | 4.94 | 246 | 259 | 246 | 2468 |
| 1737739800 | 243 | 9 | 3.85 | 234 | 243 | 234 | 2438 |
| 1737653400 | 234 | -5 | -2.09 | 240 | 241 | 231 | 2494 |
| 1737567000 | 239 | 9 | 3.91 | 235 | 247 | 235 | 1689 |
| 1737480600 | 230 | 0 | 0.00 | 230 | 230 | 230 | 0 |
| 1737394200 | 230 | 3 | 1.32 | 227 | 231 | 227 | 281 |
| 1737135000 | 227 | 2 | 0.89 | 225 | 234 | 225 | 512 |
| 1737048600 | 225 | -7 | -3.02 | 231 | 231 | 224 | 559 |
| 1736962200 | 232 | 0 | 0.00 | 232 | 235 | 232 | 1601 |
| 1736875800 | 232 | 0 | 0.00 | 232 | 233 | 232 | 146 |
| 1736789400 | 232 | -2 | -0.85 | 233 | 235 | 232 | 234 |
| 1736530200 | 234 | 5 | 2.18 | 233 | 235 | 231 | 455 |
| 1736443800 | 229 | 2 | 0.88 | 226 | 231 | 225 | 355 |
| 1736357400 | 227 | 2 | 0.89 | 225 | 227 | 223 | 1483 |
| 1736271000 | 225 | 1 | 0.45 | 224 | 227 | 222 | 293 |
| 1736184600 | 224 | 0 | 0.00 | 226 | 226 | 220 | 801 |
| 1735925400 | 224 | 1 | 0.45 | 223 | 225 | 222 | 1008 |
| 1735839000 | 223 | -1 | -0.45 | 222 | 226 | 222 | 549 |
| 1735666200 | 224 | -1 | -0.44 | 226 | 227 | 224 | 220 |
| 1735579800 | 225 | 3 | 1.35 | 226 | 230 | 225 | 763 |
| 1735320600 | 222 | -2 | -0.89 | 227 | 227 | 222 | 209 |
| 1735061400 | 224 | 1 | 0.45 | 223 | 226 | 223 | 19 |
| 1734975000 | 223 | -5 | -2.19 | 227 | 227 | 222 | 232 |
| 1734715800 | 228 | 10 | 4.59 | 219 | 228 | 218 | 430 |
| 1734629400 | 218 | 1 | 0.46 | 217 | 218 | 215 | 11069 |
| 1734543000 | 217 | -3 | -1.36 | 220 | 223 | 215 | 2072 |
| 1734456600 | 220 | 2 | 0.92 | 218 | 220 | 217 | 341 |
| 1734370200 | 218 | -5 | -2.24 | 224 | 225 | 215 | 998 |
| 1734111000 | 223 | 5 | 2.29 | 217 | 228 | 195.5 | 2725 |
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
