Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.1 | 4.87889273356 | 289 | 292.2 | 285.7 | 30 | 287.56111111 | DE |
| 4 | 29.6 | 10.8226691042 | 273.5 | 309.89999 | 272.2 | 43 | 293.92486818 | DE |
| 12 | 20.1 | 7.10247349823 | 283 | 316.2 | 255 | 68 | 279.97658601 | DE |
| 26 | -4 | -1.3025073266 | 307.1 | 316.5 | 255 | 86 | 284.90569619 | DE |
| 52 | -83.2 | -21.5376650272 | 386.3 | 388.9 | 255 | 74 | 296.5813288 | DE |
| 156 | 15.3 | 5.31619179986 | 287.8 | 388.9 | 255 | 62 | 305.73088795 | DE |
| 260 | 15.3 | 5.31619179986 | 287.8 | 388.9 | 255 | 62 | 305.73088795 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 285.7 | -2 | -0.70 | 289.1 | 289.1 | 285.7 | 13 |
| 1742938020 | 287.7 | 0 | 0.00 | 287.7 | 287.7 | 287.7 | 0 |
| 1742851620 | 287.7 | -4.5 | -1.54 | 288 | 288 | 287.7 | 74 |
| 1742592420 | 292.2 | 0 | 0.00 | 292.2 | 292.2 | 292.2 | 0 |
| 1742506020 | 292.2 | 3.5 | 1.21 | 289 | 292.2 | 289 | 3 |
| 1742419620 | 288.7 | 1.6 | 0.56 | 288.7 | 288.7 | 288.7 | 1 |
| 1742333220 | 287.1 | 0 | 0.00 | 287.1 | 287.1 | 287.1 | 2 |
| 1742246820 | 287.1 | 3.2 | 1.13 | 283.39999 | 287.1 | 283.39999 | 7 |
| 1741987620 | 283.89999 | -6.1 | -2.10 | 283.89999 | 283.89999 | 283.89999 | 25 |
| 1741901220 | 290 | -0.7 | -0.24 | 290 | 290 | 290 | 1 |
| 1741814820 | 290.7 | -17.3 | -5.62 | 300.1 | 300.1 | 290.7 | 10 |
| 1741728420 | 308 | -1.9 | -0.61 | 308 | 308 | 308 | 1 |
| 1741642020 | 309.89999 | 3.5 | 1.14 | 299.1 | 309.89999 | 299.1 | 117 |
| 1741382820 | 306.39999 | 13.6 | 4.64 | 300.39999 | 306.39999 | 297.1 | 87 |
| 1741296420 | 292.8 | 3.8 | 1.31 | 288.2 | 292.8 | 288.2 | 55 |
| 1741210020 | 289 | -6.8 | -2.30 | 289.3 | 291.7 | 289 | 67 |
| 1741123620 | 295.8 | 9.2 | 3.21 | 287.1 | 295.8 | 286.7 | 81 |
| 1741037220 | 286.6 | 2.9 | 1.02 | 290.8 | 291 | 286.6 | 36 |
| 1740778020 | 283.7 | -2.6 | -0.91 | 280.8 | 283.7 | 279.8 | 17 |
| 1740691620 | 286.3 | 16.3 | 6.04 | 273.5 | 286.3 | 272.2 | 179 |
| 1740605220 | 270 | -16.8 | -5.86 | 290.7 | 292 | 268.3 | 105 |
| 1740518820 | 286.8 | 9.5 | 3.43 | 273 | 286.8 | 273 | 84 |
| 1740432420 | 277.3 | 3.3 | 1.20 | 271 | 277.3 | 271 | 15 |
| 1740173220 | 274 | -5.2 | -1.86 | 276.2 | 278.89999 | 274 | 147 |
| 1740086820 | 279.2 | 5.2 | 1.90 | 275.89999 | 284 | 275.89999 | 6 |
| 1740000420 | 274 | 18.3 | 7.16 | 258.6 | 274 | 257.39999 | 142 |
| 1739914020 | 255.7 | -6.4 | -2.44 | 262.8 | 264.6 | 255.7 | 484 |
| 1739827620 | 262.1 | 2.2 | 0.85 | 262.1 | 266 | 262.1 | 368 |
| 1739568420 | 259.89999 | 4.9 | 1.92 | 259.1 | 260.6 | 258 | 31 |
| 1739482020 | 255 | -3.2 | -1.24 | 255.1 | 255.1 | 255 | 40 |
| 1739395620 | 258.2 | -8.3 | -3.11 | 262 | 264.1 | 258.2 | 30 |
| 1739309220 | 266.5 | -10.5 | -3.79 | 278.7 | 278.7 | 266.5 | 33 |
| 1739222820 | 277 | 1.3 | 0.47 | 274.3 | 277.1 | 274.3 | 78 |
| 1738963620 | 275.7 | 3.2 | 1.17 | 275.39999 | 275.7 | 272.6 | 40 |
| 1738877220 | 272.5 | -29.6 | -9.80 | 282.1 | 283.3 | 272.3 | 144 |
| 1738790820 | 302.1 | -6.2 | -2.01 | 304.1 | 304.1 | 302.1 | 32 |
| 1738704420 | 308.3 | -4.5 | -1.44 | 312.6 | 312.6 | 308.3 | 8 |
| 1738618020 | 312.8 | 11 | 3.64 | 297.7 | 316.2 | 297.7 | 158 |
| 1738358820 | 301.8 | 9.4 | 3.21 | 303.89999 | 304.8 | 301.8 | 108 |
| 1738272420 | 292.39999 | -1.8 | -0.61 | 294.39999 | 294.39999 | 292.39999 | 63 |
| 1738186020 | 294.2 | -0.2 | -0.07 | 295.89999 | 295.89999 | 294.2 | 57 |
| 1738099620 | 294.39999 | -2.6 | -0.88 | 300 | 300 | 294.39999 | 5 |
| 1738013220 | 297 | 6.3 | 2.17 | 288.6 | 298.7 | 288.39999 | 140 |
| 1737754020 | 290.7 | -2.2 | -0.75 | 290.6 | 290.7 | 290.6 | 3 |
| 1737667620 | 292.89999 | 8.4 | 2.95 | 292.39999 | 292.89999 | 292.3 | 69 |
| 1737581220 | 284.5 | 6.5 | 2.34 | 284.5 | 284.5 | 284.5 | 1 |
| 1737494820 | 278 | 0 | 0.00 | 278 | 278 | 278 | 0 |
| 1737408420 | 278 | 4.2 | 1.53 | 278 | 278 | 278 | 9 |
| 1737149220 | 273.8 | -1.2 | -0.44 | 272.89999 | 273.8 | 272.89999 | 54 |
| 1737062820 | 275 | -6.6 | -2.34 | 278.8 | 278.8 | 275 | 55 |
| 1736976420 | 281.6 | -5.9 | -2.05 | 286.89999 | 286.89999 | 281.6 | 6 |
| 1736890020 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 0 |
| 1736803620 | 287.5 | 7.8 | 2.79 | 277.6 | 287.5 | 277.6 | 92 |
| 1736544420 | 279.7 | -7.4 | -2.58 | 291.5 | 291.5 | 279.7 | 200 |
| 1736458020 | 287.1 | 0 | 0.00 | 287.1 | 287.1 | 287.1 | 0 |
| 1736371620 | 287.1 | 0 | 0.00 | 287.1 | 287.1 | 287.1 | 0 |
| 1736285220 | 287.1 | 0 | 0.00 | 287.8 | 290.1 | 287.1 | 50 |
| 1736198820 | 287.1 | 8.9 | 3.20 | 286.8 | 287.1 | 286.8 | 14 |
| 1735939620 | 278.2 | -2.3 | -0.82 | 278.2 | 278.2 | 278.2 | 1 |
| 1735853220 | 280.5 | 2 | 0.72 | 283 | 288.8 | 280.5 | 38 |
| 1735594020 | 278.5 | -1 | -0.36 | 278.5 | 278.5 | 278.5 | 4 |
| 1735334820 | 279.5 | -3.8 | -1.34 | 280.5 | 282.3 | 279.5 | 35 |
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
