Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 10 | 3.84615384615 | 260 | 271 | 256 | 12698 | 263.35972028 | DE |
4 | -4 | -1.4598540146 | 274 | 278 | 256 | 27521 | 267.62014051 | DE |
12 | 10 | 3.84615384615 | 260 | 278 | 234 | 66700 | 255.23050883 | DE |
26 | -26 | -8.78378378378 | 296 | 302 | 234 | 62740 | 266.51127358 | DE |
52 | -6 | -2.17391304348 | 276 | 315 | 234 | 72330 | 278.90315181 | DE |
156 | 16 | 6.29921259843 | 254 | 344.5 | 216 | 81405 | 284.16406569 | DE |
260 | 88.5 | 48.7603305785 | 181.5 | 344.5 | 92.5 | 74905 | 255.22754805 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739899800 | 270 | 10 | 3.85 | 256 | 271 | 256 | 23686 |
1739813400 | 260 | 4 | 1.56 | 264 | 264 | 260 | 9860 |
1739554200 | 256 | -5 | -1.92 | 258 | 264 | 256 | 6845 |
1739467800 | 261 | 1 | 0.38 | 260 | 261 | 260 | 3832 |
1739381400 | 260 | 3 | 1.17 | 260 | 260 | 260 | 19268 |
1739295000 | 257 | 1 | 0.39 | 256 | 264 | 256 | 34493 |
1739208600 | 256 | 0 | 0.00 | 261 | 261 | 256 | 28870 |
1738949400 | 256 | -6 | -2.29 | 256 | 263 | 256 | 17285 |
1738863000 | 262 | -2 | -0.76 | 261 | 262 | 260 | 37026 |
1738776600 | 264 | 4 | 1.54 | 260 | 264 | 259 | 19919 |
1738690200 | 260 | -5 | -1.89 | 260 | 260 | 260 | 2278 |
1738603800 | 265 | -2.5 | -0.93 | 265 | 265 | 261 | 36040 |
1738344600 | 267.5 | -2.5 | -0.93 | 269 | 269 | 267.5 | 8599 |
1738258200 | 270 | 0 | 0.00 | 270 | 273 | 270 | 18611 |
1738171800 | 270 | 5 | 1.89 | 265 | 270 | 261 | 32082 |
1738085400 | 265 | -5 | -1.85 | 270 | 270 | 265 | 25661 |
1737999000 | 270 | 4 | 1.50 | 266 | 271 | 266 | 18482 |
1737739800 | 266 | 0 | 0.00 | 274 | 274 | 265 | 31817 |
1737653400 | 266 | -12 | -4.32 | 274 | 277 | 266 | 25340 |
1737567000 | 278 | 5 | 1.83 | 274 | 278 | 272 | 150424 |
1737480600 | 273 | 6 | 2.25 | 270 | 273 | 270 | 166106 |
1737394200 | 267 | 1 | 0.38 | 270 | 270 | 266 | 70724 |
1737135000 | 266 | 9 | 3.50 | 261 | 270 | 259 | 133161 |
1737048600 | 257 | 3 | 1.18 | 257.5 | 262 | 256 | 175437 |
1736962200 | 254 | -5 | -1.93 | 259 | 260 | 254 | 238900 |
1736875800 | 259 | 6 | 2.37 | 256 | 260 | 255 | 118561 |
1736789400 | 253 | -13 | -4.89 | 260 | 261 | 252 | 128997 |
1736530200 | 266 | 24 | 9.92 | 242 | 266 | 242 | 513598 |
1736443800 | 242 | 1 | 0.41 | 241 | 242 | 241 | 64866 |
1736357400 | 241 | -3 | -1.23 | 238 | 245 | 238 | 121370 |
1736271000 | 244 | 4 | 1.67 | 240 | 249 | 240 | 97788 |
1736184600 | 240 | 3.5 | 1.48 | 240 | 240 | 238 | 293407 |
1735925400 | 236.5 | 0.5 | 0.21 | 238 | 240 | 235 | 68085 |
1735839000 | 236 | 2 | 0.85 | 236 | 236 | 235 | 29596 |
1735666200 | 234 | -2.5 | -1.06 | 239 | 239 | 234 | 25436 |
1735579800 | 236.5 | 0 | 0.00 | 240 | 240 | 235 | 10729 |
1735320600 | 236.5 | 1.5 | 0.64 | 239 | 239 | 235 | 4781 |
1735061400 | 235 | -3 | -1.26 | 236 | 236 | 235 | 12032 |
1734975000 | 238 | -6 | -2.46 | 246 | 246 | 238 | 66880 |
1734715800 | 244 | -2.5 | -1.01 | 246 | 250 | 244 | 109958 |
1734629400 | 246.5 | 1 | 0.41 | 245 | 246.5 | 245 | 18774 |
1734543000 | 245.5 | -3.5 | -1.41 | 246 | 246 | 244 | 42923 |
1734456600 | 249 | 3 | 1.22 | 247 | 250 | 246 | 52142 |
1734370200 | 246 | -7 | -2.77 | 246 | 246 | 246 | 74157 |
1734111000 | 253 | 1.5 | 0.60 | 250 | 256 | 249 | 71116 |
1734024600 | 251.5 | -0.5 | -0.20 | 250 | 253 | 249 | 35913 |
1733938200 | 252 | -1 | -0.40 | 256 | 256 | 252 | 114269 |
1733851800 | 253 | 7 | 2.85 | 251 | 256 | 251 | 29762 |
1733765400 | 246 | -8 | -3.15 | 255 | 255 | 246 | 159883 |
1733506200 | 254 | 6 | 2.42 | 255 | 255 | 247 | 34315 |
1733419800 | 248 | -8 | -3.13 | 255 | 255 | 248 | 23466 |
1733333400 | 256 | 0 | 0.00 | 249 | 256 | 249 | 15945 |
1733247000 | 256 | 4 | 1.59 | 250 | 256 | 245 | 18143 |
1733160600 | 252 | 0 | 0.00 | 250 | 252 | 250 | 27658 |
1732901400 | 252 | 2 | 0.80 | 253 | 254 | 252 | 20023 |
1732815000 | 250 | -4 | -1.57 | 251 | 255 | 250 | 18720 |
1732728600 | 254 | 0 | 0.00 | 260 | 260 | 252 | 43863 |
1732642200 | 254 | 2.5 | 0.99 | 255 | 255 | 254 | 9054 |
1732555800 | 251.5 | 9 | 3.71 | 246 | 254 | 246 | 75407 |
1732296600 | 242.5 | 1 | 0.41 | 238 | 242.5 | 236 | 36133 |
1732210200 | 241.5 | -4.5 | -1.83 | 246 | 246 | 238 | 126184 |
1732123800 | 246 | -15.5 | -5.93 | 260 | 260 | 246 | 36436 |
1732037400 | 261.5 | 4.5 | 1.75 | 263 | 263 | 255 | 16953 |
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