We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12 | -4.31654676259 | 278 | 279.5 | 256.5 | 372947 | 272.45994446 | DE |
| 4 | 36.5 | 15.9041394336 | 229.5 | 279.5 | 227 | 629159 | 253.03987681 | DE |
| 12 | 35.5 | 15.4013015184 | 230.5 | 279.5 | 222.5 | 724758 | 243.43709806 | DE |
| 26 | 48 | 22.0183486239 | 218 | 279.5 | 213 | 578735 | 238.74043293 | DE |
| 52 | 66.4 | 33.2665330661 | 199.6 | 279.5 | 173.8 | 430425 | 228.6372661 | DE |
| 156 | 61.2 | 29.8828125 | 204.8 | 279.5 | 95.2 | 380824 | 189.88968576 | DE |
| 260 | 100.98 | 61.1925827172 | 165.02 | 279.5 | 95.2 | 393414 | 189.86230182 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 268 | -2 | -0.74 | 272.5 | 272.5 | 268 | 161942 |
| 1721320200 | 270 | -1.5 | -0.55 | 279.5 | 279.5 | 269.5 | 335149 |
| 1721233800 | 271.5 | -3.5 | -1.27 | 272.5 | 277 | 271.5 | 496814 |
| 1721147400 | 275 | 0.5 | 0.18 | 275 | 275.5 | 273 | 494141 |
| 1721061000 | 274.5 | -2.5 | -0.90 | 278 | 278 | 271 | 376690 |
| 1720801800 | 277 | 8.5 | 3.17 | 266.5 | 277 | 266.5 | 364850 |
| 1720715400 | 268.5 | 8.5 | 3.27 | 260.5 | 268.5 | 257.5 | 329970 |
| 1720629000 | 260 | 9 | 3.59 | 251 | 260.5 | 250.5 | 2615444 |
| 1720542600 | 251 | 1.5 | 0.60 | 250 | 251 | 247 | 478835 |
| 1720456200 | 249.5 | -0.5 | -0.20 | 250 | 251.5 | 245.5 | 202875 |
| 1720197000 | 250 | 0 | 0.00 | 259.5 | 259.5 | 249.5 | 1196263 |
| 1720110600 | 250 | -1.5 | -0.60 | 252 | 253 | 249 | 1254417 |
| 1720024200 | 251.5 | 10.5 | 4.36 | 244.5 | 251.5 | 242.5 | 835449 |
| 1719937800 | 241 | 1.5 | 0.63 | 232 | 243 | 232 | 374255 |
| 1719851400 | 239.5 | -0.5 | -0.21 | 228.5 | 244 | 228.5 | 253381 |
| 1719592200 | 240 | 1.5 | 0.63 | 238.5 | 242.5 | 238.5 | 278567 |
| 1719505800 | 238.5 | 0.5 | 0.21 | 227 | 239.5 | 227 | 215277 |
| 1719419400 | 238 | 4 | 1.71 | 229 | 238 | 229 | 255238 |
| 1719333000 | 234 | 0 | 0.00 | 232 | 241 | 232 | 1827727 |
| 1719246600 | 234 | 0 | 0.00 | 229.5 | 235 | 229.5 | 235895 |
| 1718987400 | 234 | 3 | 1.30 | 226.5 | 234 | 226 | 1488142 |
| 1718901000 | 231 | 4.5 | 1.99 | 222.5 | 231.5 | 222.5 | 274428 |
| 1718814600 | 226.5 | -3 | -1.31 | 222.5 | 231 | 222.5 | 345908 |
| 1718728200 | 229.5 | 2 | 0.88 | 235 | 235 | 227.5 | 287613 |
| 1718641800 | 227.5 | -1.5 | -0.66 | 231 | 231.5 | 226.5 | 305798 |
| 1718382600 | 229 | 1 | 0.44 | 225 | 232 | 225 | 222529 |
| 1718296200 | 228 | -2.5 | -1.08 | 229.5 | 230.5 | 228 | 136364 |
| 1718209800 | 230.5 | -1 | -0.43 | 230 | 236.5 | 230 | 2670466 |
| 1718123400 | 231.5 | -3.5 | -1.49 | 240.5 | 240.5 | 230.5 | 150777 |
| 1718037000 | 235 | 0 | 0.00 | 230.5 | 237.5 | 230.5 | 1526505 |
| 1717777800 | 235 | -3 | -1.26 | 237.5 | 238 | 235 | 437280 |
| 1717691400 | 238 | 1.5 | 0.63 | 240 | 240 | 235.5 | 1377184 |
| 1717605000 | 236.5 | -3 | -1.25 | 239.5 | 240 | 236 | 3068951 |
| 1717518600 | 239.5 | -3 | -1.24 | 242 | 245.5 | 239.5 | 425524 |
| 1717432200 | 242.5 | -14 | -5.46 | 263.5 | 263.5 | 242.5 | 534799 |
| 1717173000 | 256.5 | -0.5 | -0.19 | 258.5 | 264.5 | 254.5 | 444033 |
| 1717086600 | 257 | 4.5 | 1.78 | 251 | 257 | 243 | 773405 |
| 1717000200 | 252.5 | -1.5 | -0.59 | 266.5 | 266.5 | 251 | 185244 |
| 1716913800 | 254 | 1.5 | 0.59 | 248 | 259 | 248 | 381250 |
| 1716568200 | 252.5 | 7.5 | 3.06 | 240 | 253 | 240 | 2148555 |
| 1716481800 | 245 | 1.5 | 0.62 | 240 | 245.5 | 240 | 148879 |
| 1716395400 | 243.5 | 5 | 2.10 | 242 | 246.5 | 238.5 | 4907404 |
| 1716309000 | 238.5 | 2 | 0.85 | 242 | 242 | 233 | 722774 |
| 1716222600 | 236.5 | 7 | 3.05 | 242.5 | 242.5 | 235 | 150800 |
| 1715963400 | 229.5 | -5.5 | -2.34 | 224.5 | 231.5 | 224.5 | 128480 |
| 1715877000 | 235 | -0.5 | -0.21 | 234.5 | 236.5 | 232 | 508305 |
| 1715790600 | 235.5 | -1 | -0.42 | 233 | 237 | 232.5 | 646297 |
| 1715704200 | 236.5 | -0.5 | -0.21 | 236.5 | 237.5 | 233.5 | 342528 |
| 1715617800 | 237 | 4 | 1.72 | 230.5 | 239.5 | 230.5 | 1351350 |
| 1715358600 | 233 | -3.5 | -1.48 | 240.5 | 240.5 | 232 | 298725 |
| 1715272200 | 236.5 | -10.5 | -4.25 | 250 | 250 | 236.5 | 1098830 |
| 1715185800 | 247 | -2 | -0.80 | 250 | 250 | 246 | 71916 |
| 1715099400 | 249 | 4 | 1.63 | 239 | 249 | 239 | 314285 |
| 1714753800 | 245 | 3.5 | 1.45 | 246 | 248 | 239.5 | 520627 |
| 1714667400 | 241.5 | 2.5 | 1.05 | 229.5 | 241.5 | 229.5 | 181091 |
| 1714581000 | 239 | 6.5 | 2.80 | 230.5 | 239 | 230 | 308719 |
| 1714494600 | 232.5 | -4 | -1.69 | 225.5 | 235 | 225.5 | 245599 |
| 1714408200 | 236.5 | 11.5 | 5.11 | 230.5 | 238.5 | 226 | 321413 |
| 1714149000 | 225 | -1 | -0.44 | 228.5 | 229 | 222.5 | 454102 |
| 1714062600 | 226 | -4 | -1.74 | 230 | 230 | 226 | 100044 |
| 1713976200 | 230 | 0.5 | 0.22 | 221.5 | 231.5 | 221.5 | 144486 |
| 1713889800 | 229.5 | 10.5 | 4.79 | 229.5 | 231 | 220 | 231001 |
| 1713803400 | 219 | 1.5 | 0.69 | 218 | 224.5 | 216.5 | 946084 |
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
