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 | -29 | -9.78077571669 | 296.5 | 297 | 267.5 | 48073 | 292.62370405 | DE |
| 4 | -35 | -11.5702479339 | 302.5 | 302.5 | 267.5 | 41903 | 298.31830517 | DE |
| 12 | -17.5 | -6.14035087719 | 285 | 316 | 260 | 73045 | 287.22685894 | DE |
| 26 | 42.5 | 18.8888888889 | 225 | 316 | 225 | 84357 | 275.75815641 | DE |
| 52 | 72.5 | 37.1794871795 | 195 | 316 | 195 | 85636 | 248.02149713 | DE |
| 156 | -17.5 | -6.14035087719 | 285 | 357.5 | 155 | 61676 | 240.91176464 | DE |
| 260 | 62.5 | 30.487804878 | 205 | 405 | 121.5 | 67135 | 248.21316494 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 267.5 | -12.5 | -4.46 | 280 | 280 | 267.5 | 79203 |
| 1734629400 | 280 | -7.5 | -2.61 | 287.5 | 287.5 | 277.5 | 37143 |
| 1734543000 | 287.5 | -5 | -1.71 | 292.5 | 292.5 | 287.5 | 23459 |
| 1734456600 | 292.5 | -4.5 | -1.52 | 295 | 295 | 292.5 | 41817 |
| 1734370200 | 297 | 0.5 | 0.17 | 296.5 | 297 | 296 | 119073 |
| 1734111000 | 296.5 | 0 | 0.00 | 296.5 | 296.5 | 296.5 | 18872 |
| 1734024600 | 296.5 | 0 | 0.00 | 296.5 | 296.5 | 296.5 | 9072 |
| 1733938200 | 296.5 | 0 | 0.00 | 296.5 | 296.5 | 293 | 73263 |
| 1733851800 | 296.5 | -3.5 | -1.17 | 300 | 300 | 296.5 | 27908 |
| 1733765400 | 300 | 0 | 0.00 | 300 | 300 | 300 | 106874 |
| 1733506200 | 300 | -1 | -0.33 | 301 | 301.5 | 300 | 54491 |
| 1733419800 | 301 | 0 | 0.00 | 301 | 301 | 301 | 19352 |
| 1733333400 | 301 | 0 | 0.00 | 301 | 301 | 301 | 26750 |
| 1733247000 | 301 | -1.5 | -0.50 | 302.5 | 302.5 | 301 | 114527 |
| 1733160600 | 302.5 | 0 | 0.00 | 302.5 | 302.5 | 302.5 | 14605 |
| 1732901400 | 302.5 | 0 | 0.00 | 302.5 | 302.5 | 302.5 | 23982 |
| 1732815000 | 302.5 | 0 | 0.00 | 302.5 | 302.5 | 302.5 | 19506 |
| 1732728600 | 302.5 | 0 | 0.00 | 302.5 | 302.5 | 302.5 | 18780 |
| 1732642200 | 302.5 | 0 | 0.00 | 302.5 | 302.5 | 302.5 | 44673 |
| 1732555800 | 302.5 | 0 | 0.00 | 302.5 | 302.5 | 302.5 | 10030 |
| 1732296600 | 302.5 | 0 | 0.00 | 302.5 | 302.5 | 302.5 | 37891 |
| 1732210200 | 302.5 | 0 | 0.00 | 302.5 | 302.5 | 302.5 | 29450 |
| 1732123800 | 302.5 | 0 | 0.00 | 302.5 | 302.5 | 302.5 | 26649 |
| 1732037400 | 302.5 | -13.5 | -4.27 | 305 | 305 | 302.5 | 19321 |
| 1731951000 | 316 | 16 | 5.33 | 305 | 316 | 305 | 32824 |
| 1731691800 | 300 | -9 | -2.91 | 309 | 309 | 300 | 12557 |
| 1731605400 | 309 | 0 | 0.00 | 309 | 309 | 309 | 14180 |
| 1731519000 | 309 | 0 | 0.00 | 309 | 310 | 309 | 62266 |
| 1731432600 | 309 | 4 | 1.31 | 305 | 311 | 305 | 109207 |
| 1731346200 | 305 | 20 | 7.02 | 285 | 305 | 285 | 72322 |
| 1731087000 | 285 | -2 | -0.70 | 285 | 285 | 285 | 59530 |
| 1731000600 | 287 | 12 | 4.36 | 275 | 287 | 275 | 53461 |
| 1730914200 | 275 | 0 | 0.00 | 275 | 275 | 275 | 20953 |
| 1730827800 | 275 | 0 | 0.00 | 275 | 275 | 275 | 40032 |
| 1730741400 | 275 | 0 | 0.00 | 275 | 275 | 275 | 25023 |
| 1730482200 | 275 | 0 | 0.00 | 275 | 275 | 275 | 61743 |
| 1730395800 | 275 | -2.5 | -0.90 | 275 | 275 | 275 | 36245 |
| 1730309400 | 277.5 | 17.5 | 6.73 | 262.5 | 277.5 | 262.5 | 63658 |
| 1730223000 | 260 | -7.5 | -2.80 | 267.5 | 267.5 | 260 | 58283 |
| 1730136600 | 267.5 | -18.5 | -6.47 | 282.5 | 282.5 | 267.5 | 590016 |
| 1729873800 | 286 | 6 | 2.14 | 280.5 | 286 | 278 | 126642 |
| 1729787400 | 280 | -3.5 | -1.23 | 283.5 | 283.5 | 280 | 163320 |
| 1729701000 | 283.5 | -8 | -2.74 | 291.5 | 291.5 | 283.5 | 26386 |
| 1729614600 | 291.5 | 0 | 0.00 | 291.5 | 291.5 | 291.5 | 73382 |
| 1729528200 | 291.5 | 0 | 0.00 | 291.5 | 291.5 | 291.5 | 108094 |
| 1729269000 | 291.5 | -1 | -0.34 | 292.5 | 292.5 | 291.5 | 172008 |
| 1729182600 | 292.5 | -7.5 | -2.50 | 300 | 300 | 292.5 | 236695 |
| 1729096200 | 300 | 15 | 5.26 | 290 | 306.5 | 287.5 | 145828 |
| 1729009800 | 285 | 18 | 6.74 | 267.5 | 292.5 | 267.5 | 326217 |
| 1728923400 | 267 | -0.5 | -0.19 | 267.5 | 267.5 | 267 | 30809 |
| 1728664200 | 267.5 | -10 | -3.60 | 277.5 | 277.5 | 267.5 | 38484 |
| 1728577800 | 277.5 | -5 | -1.77 | 282.5 | 282.5 | 277.5 | 64962 |
| 1728491400 | 282.5 | -3.5 | -1.22 | 286 | 286 | 282.5 | 25079 |
| 1728405000 | 286 | 1 | 0.35 | 285 | 286 | 285 | 14932 |
| 1728318600 | 285 | 0 | 0.00 | 285 | 285 | 285 | 19291 |
| 1728059400 | 285 | 0 | 0.00 | 285 | 285 | 285 | 93413 |
| 1727973000 | 285 | 0 | 0.00 | 285 | 285 | 285 | 215939 |
| 1727886600 | 285 | 0 | 0.00 | 285 | 285 | 285 | 35243 |
| 1727800200 | 285 | 0 | 0.00 | 285 | 285 | 285 | 25380 |
| 1727713800 | 285 | 0 | 0.00 | 285 | 285 | 285 | 69303 |
| 1727454600 | 285 | 0 | 0.00 | 285 | 285 | 285 | 176663 |
| 1727368200 | 285 | 0 | 0.00 | 285 | 285 | 285 | 272067 |
| 1727281800 | 285 | 0 | 0.00 | 285 | 285 | 285 | 39984 |
| 1727195400 | 285 | 0 | 0.00 | 285 | 285 | 285 | 119490 |
| 1727109000 | 285 | 0 | 0.00 | 285 | 285 | 285 | 10068 |
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
