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 | 6.7 | 2.4249004705 | 276.3 | 286.8 | 267 | 36 | 274.21388889 | DE |
| 4 | -14.89999 | -5.00167522664 | 297.89999 | 316.5 | 267 | 58 | 295.44685143 | DE |
| 12 | -31.6 | -10.0445009536 | 314.6 | 328.3 | 259.2 | 102 | 290.7973856 | DE |
| 26 | -22.1 | -7.24352671255 | 305.1 | 328.3 | 259.2 | 80 | 293.00334258 | DE |
| 52 | -53.7 | -15.9489159489 | 336.7 | 388.9 | 259.2 | 67 | 311.77959635 | DE |
| 156 | -4.8 | -1.66782487839 | 287.8 | 388.9 | 259.2 | 61 | 312.36297413 | DE |
| 260 | -4.8 | -1.66782487839 | 287.8 | 388.9 | 259.2 | 61 | 312.36297413 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 282.6 | 5.4 | 1.95 | 280.5 | 282.6 | 279.89999 | 17 |
| 1732310820 | 277.2 | -0.5 | -0.18 | 284.6 | 286.8 | 277.2 | 40 |
| 1732224420 | 277.7 | 8 | 2.97 | 279.89999 | 280 | 277.7 | 35 |
| 1732138020 | 269.7 | -6.6 | -2.39 | 269 | 269.7 | 267 | 86 |
| 1732051620 | 276.3 | -0.8 | -0.29 | 276.3 | 276.3 | 276.3 | 2 |
| 1731965220 | 277.1 | -2.1 | -0.75 | 277 | 277.1 | 277 | 4 |
| 1731705960 | 279.2 | -15.7 | -5.32 | 289.6 | 294.39999 | 279.2 | 82 |
| 1731619560 | 294.89999 | 2.5 | 0.85 | 294.89999 | 294.89999 | 294.89999 | 17 |
| 1731533160 | 292.39999 | -10.7 | -3.53 | 301.3 | 301.3 | 290.8 | 278 |
| 1731446820 | 303.1 | -5.3 | -1.72 | 308 | 308 | 303.1 | 18 |
| 1731360420 | 308.39999 | 0.2 | 0.06 | 310.7 | 310.7 | 307.3 | 65 |
| 1731101220 | 308.2 | 4.4 | 1.45 | 315.1 | 315.1 | 307.6 | 44 |
| 1731014760 | 303.8 | -6.5 | -2.09 | 305.1 | 305.89999 | 303.7 | 81 |
| 1730928360 | 310.3 | 6.4 | 2.11 | 314.5 | 316.5 | 286.7 | 221 |
| 1730841960 | 303.89999 | 3.2 | 1.06 | 305.5 | 305.5 | 298.7 | 37 |
| 1730755560 | 300.7 | 0.9 | 0.30 | 298.1 | 301.2 | 298.1 | 24 |
| 1730496360 | 299.8 | 4.1 | 1.39 | 297.8 | 301.1 | 296.5 | 32 |
| 1730409960 | 295.7 | -2.2 | -0.74 | 298.6 | 298.6 | 295.7 | 13 |
| 1730323560 | 297.89999 | 0 | 0.00 | 297.89999 | 297.89999 | 297.89999 | 0 |
| 1730237160 | 297.89999 | 4.9 | 1.67 | 297.89999 | 297.89999 | 297.89999 | 1 |
| 1730150760 | 293 | -22.3 | -7.07 | 304.5 | 304.6 | 293 | 22 |
| 1729888020 | 315.3 | 14.5 | 4.82 | 314.7 | 315.3 | 314.7 | 3 |
| 1729801560 | 300.8 | 41.6 | 16.05 | 282.89999 | 314 | 282.89999 | 1147 |
| 1729715160 | 259.2 | -5.7 | -2.15 | 263.5 | 265.8 | 259.2 | 45 |
| 1729628760 | 264.89999 | 0 | 0.00 | 264.89999 | 264.89999 | 264.89999 | 0 |
| 1729542360 | 264.89999 | -2.4 | -0.90 | 268 | 268 | 264.8 | 444 |
| 1729283160 | 267.3 | -0.8 | -0.30 | 268.1 | 268.5 | 265 | 507 |
| 1729196760 | 268.1 | -29.1 | -9.79 | 302.39999 | 304.89999 | 264 | 573 |
| 1729110360 | 297.2 | -2.6 | -0.87 | 295 | 299.2 | 294.89999 | 420 |
| 1729023960 | 299.8 | -4.3 | -1.41 | 314.3 | 314.3 | 299.8 | 82 |
| 1728937620 | 304.1 | 5.5 | 1.84 | 304 | 304.1 | 301.6 | 352 |
| 1728678360 | 298.6 | -1.4 | -0.47 | 299.1 | 299.1 | 298.6 | 4 |
| 1728591960 | 300 | 0.8 | 0.27 | 300.89999 | 300.89999 | 300 | 7 |
| 1728505560 | 299.2 | 4 | 1.36 | 296 | 299.2 | 296 | 14 |
| 1728419160 | 295.2 | -1.8 | -0.61 | 297.2 | 297.2 | 294.39999 | 15 |
| 1728332760 | 297 | -2.7 | -0.90 | 302.7 | 302.7 | 297 | 37 |
| 1728073560 | 299.7 | -5 | -1.64 | 299.7 | 299.7 | 299.7 | 10 |
| 1727987220 | 304.7 | 0 | 0.00 | 304.7 | 304.7 | 304.7 | 0 |
| 1727900820 | 304.7 | -6.8 | -2.18 | 307 | 307 | 304.7 | 18 |
| 1727814420 | 311.5 | 2.9 | 0.94 | 310.7 | 311.5 | 310.7 | 2 |
| 1727728020 | 308.6 | 1.5 | 0.49 | 308.6 | 308.6 | 308.6 | 34 |
| 1727468760 | 307.1 | 5.1 | 1.69 | 307.1 | 307.1 | 307.1 | 7 |
| 1727382360 | 302 | -7.7 | -2.49 | 305.5 | 305.6 | 302 | 189 |
| 1727295960 | 309.7 | -4.4 | -1.40 | 309.7 | 309.7 | 309.7 | 9 |
| 1727209560 | 314.1 | 0 | 0.00 | 314.1 | 314.1 | 314.1 | 0 |
| 1727123160 | 314.1 | 2.6 | 0.83 | 314.6 | 315.6 | 314.1 | 21 |
| 1726864020 | 311.5 | -7.3 | -2.29 | 311.5 | 311.5 | 311.5 | 17 |
| 1726777620 | 318.8 | 0 | 0.00 | 318.8 | 318.8 | 318.8 | 0 |
| 1726691220 | 318.8 | -3.2 | -0.99 | 316.3 | 318.8 | 316.3 | 53 |
| 1726604760 | 322 | -2.9 | -0.89 | 323.1 | 323.1 | 322 | 9 |
| 1726518420 | 324.89999 | 4.8 | 1.50 | 323.7 | 328.3 | 321.1 | 22 |
| 1726259160 | 320.1 | 8 | 2.56 | 316.89999 | 320.39999 | 316.89999 | 47 |
| 1726172760 | 312.1 | 1.4 | 0.45 | 312.1 | 312.1 | 312.1 | 12 |
| 1726086360 | 310.7 | 17.7 | 6.04 | 301.3 | 310.7 | 301.2 | 59 |
| 1725999960 | 293 | -4.5 | -1.51 | 293 | 293 | 293 | 8 |
| 1725913620 | 297.5 | 3.5 | 1.19 | 296 | 297.5 | 294.8 | 109 |
| 1725654360 | 294 | -1 | -0.34 | 298.2 | 298.2 | 294 | 53 |
| 1725567960 | 295 | 2.2 | 0.75 | 299.1 | 299.1 | 295 | 3 |
| 1725481560 | 292.8 | -29.7 | -9.21 | 322.3 | 323.1 | 292.8 | 118 |
| 1725395160 | 322.5 | 8 | 2.54 | 314.6 | 322.5 | 314.6 | 57 |
| 1725308760 | 314.5 | -6.5 | -2.02 | 317 | 317.39999 | 314.39999 | 19 |
| 1725049560 | 321 | 0 | 0.00 | 321 | 321 | 321 | 0 |
| 1724963160 | 321 | 6.9 | 2.20 | 317.8 | 321 | 317.8 | 53 |
| 1724876760 | 314.1 | 1.8 | 0.58 | 312.39999 | 315.89999 | 312.39999 | 16 |
| 1724790420 | 312.3 | 4.6 | 1.49 | 309.39999 | 312.3 | 309.39999 | 41 |
| 1724704020 | 307.7 | -3.5 | -1.12 | 310.7 | 310.7 | 307.7 | 20 |
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
