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 | -0.75 | -0.265486725664 | 282.5 | 282.5 | 279 | 12557 | 279.73832903 | DE |
| 4 | -11.5 | -3.92156862745 | 293.25 | 295.5 | 279 | 4710 | 281.90660439 | DE |
| 12 | -15.25 | -5.13468013468 | 297 | 301.5 | 279 | 19674 | 294.00176273 | DE |
| 26 | 23 | 8.88888888889 | 258.75 | 316 | 246.5 | 18603 | 289.23147221 | DE |
| 52 | -18.5 | -6.16153205662 | 300.25 | 316 | 244.25 | 17805 | 283.8299788 | DE |
| 156 | 24.1 | 9.35377450029 | 257.65 | 316 | 218.55 | 32066 | 273.23813142 | DE |
| 260 | 69.425 | 32.6975156011 | 212.325 | 316 | 131.48 | 21733 | 267.35752477 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 281.75 | -0.25 | -0.09 | 281.75 | 281.75 | 281.75 | 0 |
| 1737135000 | 282 | 3 | 1.08 | 282 | 282 | 282 | 9957 |
| 1737048600 | 279 | -2.75 | -0.98 | 279 | 279 | 279 | 46739 |
| 1736962200 | 281.75 | 1 | 0.36 | 281.75 | 281.75 | 281.75 | 2535 |
| 1736875800 | 280.75 | -1.75 | -0.62 | 280.75 | 280.75 | 280.75 | 1670 |
| 1736789400 | 282.5 | -1.25 | -0.44 | 282.5 | 282.5 | 282.5 | 1883 |
| 1736530200 | 283.75 | -2.25 | -0.79 | 283.75 | 283.75 | 283.75 | 5864 |
| 1736443800 | 286 | -1.25 | -0.44 | 286 | 286 | 286 | 0 |
| 1736357400 | 287.25 | -4 | -1.37 | 287.25 | 287.25 | 287.25 | 1353 |
| 1736271000 | 291.25 | -3.25 | -1.10 | 291.25 | 291.25 | 291.25 | 1216 |
| 1736184600 | 294.5 | 1.5 | 0.51 | 294.5 | 294.5 | 294.5 | 3022 |
| 1735925400 | 293 | -1.25 | -0.42 | 293 | 293 | 293 | 1262 |
| 1735839000 | 294.25 | 1 | 0.34 | 294.25 | 294.25 | 294.25 | 1972 |
| 1735666200 | 293.25 | 0 | 0.00 | 293.25 | 293.25 | 293.25 | 135 |
| 1735579800 | 293.25 | -2.25 | -0.76 | 293.25 | 293.25 | 293.25 | 857 |
| 1735320600 | 295.5 | 2.25 | 0.77 | 295.5 | 295.5 | 295.5 | 399 |
| 1735061400 | 293.25 | 0 | 0.00 | 293.25 | 293.25 | 293.25 | 315 |
| 1734975000 | 293.25 | -2 | -0.68 | 293.25 | 293.25 | 293.25 | 889 |
| 1734715800 | 295.25 | 1.25 | 0.43 | 295.25 | 295.25 | 295.25 | 101047 |
| 1734629400 | 294 | -3.75 | -1.26 | 294 | 294 | 294 | 18750 |
| 1734543000 | 297.75 | 0.75 | 0.25 | 297.75 | 297.75 | 297.75 | 1448 |
| 1734456600 | 297 | -3.5 | -1.16 | 297 | 297 | 297 | 91563 |
| 1734370200 | 300.5 | 2 | 0.67 | 300.5 | 300.5 | 300.5 | 3034 |
| 1734111000 | 298.5 | 0 | 0.00 | 298.5 | 298.5 | 298.5 | 5214 |
| 1734024600 | 298.5 | -1.5 | -0.50 | 298.5 | 298.5 | 298.5 | 2315 |
| 1733938200 | 300 | 0.5 | 0.17 | 300 | 300 | 300 | 6219 |
| 1733851800 | 299.5 | -1.25 | -0.42 | 299.5 | 299.5 | 299.5 | 2659 |
| 1733765400 | 300.75 | -0.75 | -0.25 | 300.75 | 300.75 | 300.75 | 63538 |
| 1733506200 | 301.5 | 4.25 | 1.43 | 301.5 | 301.5 | 301.5 | 178651 |
| 1733419800 | 297.25 | 2.75 | 0.93 | 297.25 | 297.25 | 297.25 | 2397 |
| 1733333400 | 294.5 | 2.5 | 0.86 | 294.5 | 294.5 | 294.5 | 1228 |
| 1733247000 | 292 | -0.75 | -0.26 | 292 | 292 | 292 | 2058 |
| 1733160600 | 292.75 | 3.25 | 1.12 | 292.75 | 292.75 | 292.75 | 8374 |
| 1732901400 | 289.5 | 0 | 0.00 | 289.5 | 289.5 | 289.5 | 1096 |
| 1732815000 | 289.5 | 0 | 0.00 | 289.5 | 289.5 | 289.5 | 0 |
| 1732728600 | 289.5 | 0 | 0.00 | 289.5 | 289.5 | 289.5 | 133654 |
| 1732642200 | 289.5 | 0 | 0.00 | 289.5 | 289.5 | 289.5 | 1392 |
| 1732555800 | 289.5 | 0 | 0.00 | 289.5 | 289.5 | 289.5 | 3308 |
| 1732296600 | 289.5 | 3 | 1.05 | 289.5 | 289.5 | 289.5 | 222854 |
| 1732210200 | 286.5 | -2.75 | -0.95 | 286.5 | 286.5 | 286.5 | 8284 |
| 1732123800 | 289.25 | -2 | -0.69 | 289.25 | 289.25 | 289.25 | 2386 |
| 1732037400 | 291.25 | -1 | -0.34 | 291.25 | 291.25 | 291.25 | 3082 |
| 1731951000 | 292.25 | -1.25 | -0.43 | 292.25 | 292.25 | 292.25 | 6342 |
| 1731691800 | 293.5 | -6 | -2.00 | 293.5 | 293.5 | 293.5 | 2706 |
| 1731605400 | 299.5 | 2.25 | 0.76 | 299.5 | 299.5 | 299.5 | 2830 |
| 1731519000 | 297.25 | -3 | -1.00 | 297.25 | 297.25 | 297.25 | 78342 |
| 1731432600 | 300.25 | -1 | -0.33 | 300.25 | 300.25 | 300.25 | 2581 |
| 1731346200 | 301.25 | 2.5 | 0.84 | 301.25 | 301.25 | 301.25 | 6455 |
| 1731087000 | 298.75 | 3.25 | 1.10 | 298.75 | 298.75 | 298.75 | 2517 |
| 1731000600 | 295.5 | 0.5 | 0.17 | 295.5 | 295.5 | 295.5 | 2827 |
| 1730914200 | 295 | -0.75 | -0.25 | 295 | 295 | 295 | 8539 |
| 1730827800 | 295.75 | -2.25 | -0.76 | 295.75 | 295.75 | 295.75 | 1804 |
| 1730741400 | 298 | 3.25 | 1.10 | 298 | 298 | 298 | 1735 |
| 1730482200 | 294.75 | 2 | 0.68 | 294.75 | 294.75 | 294.75 | 4170 |
| 1730395800 | 292.75 | -1.5 | -0.51 | 292.75 | 292.75 | 292.75 | 20735 |
| 1730309400 | 294.25 | -2.25 | -0.76 | 294.25 | 294.25 | 294.25 | 8703 |
| 1730223000 | 296.5 | -0.5 | -0.17 | 296.5 | 296.5 | 296.5 | 12753 |
| 1730136600 | 297 | 0.75 | 0.25 | 297 | 297 | 297 | 13757 |
| 1729873800 | 296.25 | -5.5 | -1.82 | 296.25 | 296.25 | 296.25 | 16610 |
| 1729787400 | 301.75 | 2 | 0.67 | 301.75 | 301.75 | 301.75 | 15401 |
| 1729701000 | 299.75 | -15 | -4.77 | 299.75 | 299.75 | 299.75 | 122456 |
| 1729614600 | 314.75 | -0.5 | -0.16 | 314.75 | 314.75 | 314.75 | 9757 |
| 1729528200 | 315.25 | -0.75 | -0.24 | 315.25 | 315.25 | 315.25 | 1630 |
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
