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 | 19 | 7.72357723577 | 246 | 273 | 245 | 160253 | 261.5542194 | DE |
| 4 | 15 | 6 | 250 | 273 | 242 | 176549 | 251.07299773 | DE |
| 12 | 24 | 9.95850622407 | 241 | 273 | 236 | 141750 | 249.15541333 | DE |
| 26 | 22 | 9.05349794239 | 243 | 273 | 229 | 126364 | 245.47920662 | DE |
| 52 | 63 | 31.1881188119 | 202 | 273 | 195 | 122757 | 233.37165536 | DE |
| 156 | 37 | 16.2280701754 | 228 | 273 | 178 | 107599 | 222.60635389 | DE |
| 260 | 75.5 | 39.8416886544 | 189.5 | 273 | 136.5 | 111124 | 211.62795671 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720456200 | 266 | 0.5 | 0.19 | 266 | 269 | 265 | 331570 |
| 1720197000 | 265.5 | 8.5 | 3.31 | 264 | 265.5 | 264 | 181448 |
| 1720110600 | 257 | 8.5 | 3.42 | 250 | 258 | 250 | 204542 |
| 1720024200 | 248.5 | 2.5 | 1.02 | 249 | 249 | 248 | 17369 |
| 1719937800 | 246 | -2 | -0.81 | 246 | 249 | 245 | 66334 |
| 1719851400 | 248 | 0.5 | 0.20 | 250 | 250 | 248 | 26510 |
| 1719592200 | 247.5 | 0.5 | 0.20 | 247.5 | 247.5 | 247.5 | 38417 |
| 1719505800 | 247 | 0 | 0.00 | 247 | 247 | 247 | 42480 |
| 1719419400 | 247 | 0 | 0.00 | 249 | 249 | 242 | 14771 |
| 1719333000 | 247 | -3 | -1.20 | 247 | 247 | 244 | 1187909 |
| 1719246600 | 250 | 0 | 0.00 | 249 | 250 | 246 | 771394 |
| 1718987400 | 250 | 3 | 1.21 | 246 | 250 | 245 | 34372 |
| 1718901000 | 247 | 1 | 0.41 | 246 | 248 | 245 | 43339 |
| 1718814600 | 246 | -1 | -0.40 | 246 | 247 | 246 | 39045 |
| 1718728200 | 247 | 0.5 | 0.20 | 245 | 249 | 243 | 96272 |
| 1718641800 | 246.5 | 2.5 | 1.02 | 250 | 250 | 244 | 59090 |
| 1718382600 | 244 | -5 | -2.01 | 249 | 254 | 244 | 71653 |
| 1718296200 | 249 | 0 | 0.00 | 246 | 254 | 245 | 224179 |
| 1718209800 | 249 | 2 | 0.81 | 249 | 250 | 249 | 46031 |
| 1718123400 | 247 | 0 | 0.00 | 250 | 252 | 247 | 34248 |
| 1718037000 | 247 | -4 | -1.59 | 251 | 254 | 246 | 70293 |
| 1717777800 | 251 | 0 | 0.00 | 255 | 255 | 250 | 29915 |
| 1717691400 | 251 | -2.5 | -0.99 | 254 | 254 | 250 | 58252 |
| 1717605000 | 253.5 | 1.5 | 0.60 | 252 | 253.5 | 252 | 130602 |
| 1717518600 | 252 | 1 | 0.40 | 259 | 260 | 252 | 43482 |
| 1717432200 | 251 | -1 | -0.40 | 253 | 256 | 251 | 218072 |
| 1717173000 | 252 | -1 | -0.40 | 250 | 252 | 250 | 65399 |
| 1717086600 | 253 | 4 | 1.61 | 245 | 253 | 244 | 140021 |
| 1717000200 | 249 | -2 | -0.80 | 245 | 249 | 245 | 24746 |
| 1716913800 | 251 | 3 | 1.21 | 246 | 251 | 246 | 55387 |
| 1716568200 | 248 | 1 | 0.40 | 253 | 253 | 247 | 159653 |
| 1716481800 | 247 | -1 | -0.40 | 249 | 250 | 247 | 203894 |
| 1716395400 | 248 | -2 | -0.80 | 250 | 250 | 248 | 18701 |
| 1716309000 | 250 | 1 | 0.40 | 250 | 250 | 250 | 44542 |
| 1716222600 | 249 | 0.5 | 0.20 | 250 | 250 | 249 | 128041 |
| 1715963400 | 248.5 | 0.5 | 0.20 | 248.5 | 248.5 | 248.5 | 35635 |
| 1715877000 | 248 | -2 | -0.80 | 251 | 251 | 248 | 167346 |
| 1715790600 | 250 | 2 | 0.81 | 248 | 250 | 247 | 965945 |
| 1715704200 | 248 | 0 | 0.00 | 248 | 249 | 247 | 132923 |
| 1715617800 | 248 | 2 | 0.81 | 248 | 252 | 248 | 124090 |
| 1715358600 | 246 | -3.5 | -1.40 | 248 | 251 | 246 | 177090 |
| 1715272200 | 249.5 | 1.5 | 0.60 | 244 | 249.5 | 244 | 112769 |
| 1715185800 | 248 | 1 | 0.40 | 249 | 249 | 247 | 122714 |
| 1715099400 | 247 | 2 | 0.82 | 247 | 250 | 247 | 333814 |
| 1714753800 | 245 | 2 | 0.82 | 243 | 247 | 243 | 125006 |
| 1714667400 | 243 | 0 | 0.00 | 245 | 245 | 243 | 121232 |
| 1714581000 | 243 | -2 | -0.82 | 244 | 244 | 243 | 69581 |
| 1714494600 | 245 | 0 | 0.00 | 245 | 245 | 245 | 52289 |
| 1714408200 | 245 | -1 | -0.41 | 245 | 245 | 245 | 110769 |
| 1714149000 | 246 | 4 | 1.65 | 246 | 246 | 246 | 45147 |
| 1714062600 | 242 | -2 | -0.82 | 246 | 246 | 242 | 51069 |
| 1713976200 | 244 | 1 | 0.41 | 247 | 250 | 244 | 36146 |
| 1713889800 | 243 | -1 | -0.41 | 243 | 243 | 242 | 114896 |
| 1713803400 | 244 | 5 | 2.09 | 236 | 244 | 236 | 149784 |
| 1713544200 | 239 | 0 | 0.00 | 238 | 239 | 238 | 30201 |
| 1713457800 | 239 | -0.5 | -0.21 | 241 | 244 | 239 | 110538 |
| 1713371400 | 239.5 | -0.5 | -0.21 | 239.5 | 239.5 | 239.5 | 9795 |
| 1713285000 | 240 | -2.5 | -1.03 | 241 | 241 | 237 | 100721 |
| 1713198600 | 242.5 | -1.5 | -0.61 | 244 | 244 | 242.5 | 71474 |
| 1712939400 | 244 | -0.5 | -0.20 | 248 | 248 | 244 | 99807 |
| 1712853000 | 244.5 | 1 | 0.41 | 242 | 247 | 242 | 69648 |
| 1712766600 | 243.5 | -0.5 | -0.20 | 247 | 249 | 242 | 49605 |
| 1712680200 | 244 | -2 | -0.81 | 243 | 248 | 243 | 94214 |
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
