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 | 1 | 0.391389432485 | 255.5 | 259 | 248 | 276788 | 250.87107145 | DE |
| 4 | -3.5 | -1.34615384615 | 260 | 265 | 248 | 241518 | 252.82916497 | DE |
| 12 | 1.5 | 0.588235294118 | 255 | 267 | 248 | 216277 | 257.15325836 | DE |
| 26 | -6.5 | -2.47148288973 | 263 | 267 | 241.5 | 215327 | 253.83891657 | DE |
| 52 | 1 | 0.391389432485 | 255.5 | 289.5 | 241.5 | 180035 | 257.01661244 | DE |
| 156 | -27 | -9.52380952381 | 283.5 | 330 | 241.5 | 155417 | 273.50525448 | DE |
| 260 | -6.5 | -2.47148288973 | 263 | 350.5 | 200 | 150524 | 278.39877113 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 252.5 | 1 | 0.40 | 251.5 | 253.5 | 249.5 | 185405 |
| 1730395800 | 251.5 | 1 | 0.40 | 248 | 251.5 | 248 | 91220 |
| 1730309400 | 250.5 | 0.5 | 0.20 | 249.5 | 251.5 | 249.5 | 880346 |
| 1730223000 | 250 | -2 | -0.79 | 255.5 | 255.5 | 250 | 144472 |
| 1730136600 | 252 | 1 | 0.40 | 255.5 | 255.5 | 251.5 | 82498 |
| 1729873800 | 251 | -1 | -0.40 | 250 | 253.5 | 250 | 194774 |
| 1729787400 | 252 | -0.5 | -0.20 | 262 | 262 | 250 | 262524 |
| 1729701000 | 252.5 | 1.5 | 0.60 | 250 | 253 | 249 | 196423 |
| 1729614600 | 251 | 0.5 | 0.20 | 250 | 255 | 249.5 | 152103 |
| 1729528200 | 250.5 | -1.5 | -0.60 | 252 | 255.5 | 250.5 | 212272 |
| 1729269000 | 252 | 0.5 | 0.20 | 254.5 | 255 | 252 | 348909 |
| 1729182600 | 251.5 | -1.5 | -0.59 | 253.5 | 254 | 251.5 | 162636 |
| 1729096200 | 253 | -2 | -0.78 | 256 | 256 | 253 | 555973 |
| 1729009800 | 255 | -1 | -0.39 | 260 | 260 | 253 | 119726 |
| 1728923400 | 256 | -0.5 | -0.19 | 256 | 257 | 256 | 98992 |
| 1728664200 | 256.5 | -0.5 | -0.19 | 260 | 260 | 255 | 75272 |
| 1728577800 | 257 | 2 | 0.78 | 255 | 257 | 253.5 | 106627 |
| 1728491400 | 255 | 0.5 | 0.20 | 254 | 255 | 253 | 405584 |
| 1728405000 | 254.5 | -4 | -1.55 | 265 | 265 | 254.5 | 197168 |
| 1728318600 | 258.5 | 0 | 0.00 | 260 | 262 | 258 | 357426 |
| 1728059400 | 258.5 | -1.5 | -0.58 | 259 | 262 | 258.5 | 171203 |
| 1727973000 | 260 | -1.5 | -0.57 | 262 | 264 | 259.5 | 215004 |
| 1727886600 | 261.5 | 4 | 1.55 | 260 | 263.5 | 260 | 727205 |
| 1727800200 | 257.5 | 2.5 | 0.98 | 255 | 258.5 | 255 | 185874 |
| 1727713800 | 255 | -2.5 | -0.97 | 262 | 262 | 255 | 72531 |
| 1727454600 | 257.5 | 2.5 | 0.98 | 253 | 258 | 253 | 118534 |
| 1727368200 | 255 | 0 | 0.00 | 250 | 259 | 250 | 90669 |
| 1727281800 | 255 | 2 | 0.79 | 260 | 260 | 254.5 | 181170 |
| 1727195400 | 253 | -3 | -1.17 | 260 | 260 | 251 | 120625 |
| 1727109000 | 256 | 1 | 0.39 | 255 | 257 | 251 | 196984 |
| 1726849800 | 255 | -1.5 | -0.58 | 256.5 | 256.5 | 253.5 | 336371 |
| 1726763400 | 256.5 | -8.5 | -3.21 | 258 | 258.5 | 256 | 302454 |
| 1726677000 | 265 | 0.5 | 0.19 | 264 | 267 | 263 | 294241 |
| 1726590600 | 264.5 | 2 | 0.76 | 262.5 | 265 | 262.5 | 427215 |
| 1726504200 | 262.5 | 2.5 | 0.96 | 256 | 266 | 256 | 368520 |
| 1726245000 | 260 | -0.5 | -0.19 | 259 | 262 | 258 | 408054 |
| 1726158600 | 260.5 | 2 | 0.77 | 260.5 | 264.5 | 259.5 | 382214 |
| 1726072200 | 258.5 | 2 | 0.78 | 256 | 260 | 256 | 296293 |
| 1725985800 | 256.5 | -7 | -2.66 | 263.5 | 263.5 | 254 | 432522 |
| 1725899400 | 263.5 | 5.5 | 2.13 | 256 | 263.5 | 255 | 178787 |
| 1725640200 | 258 | 3 | 1.18 | 260 | 261 | 257 | 76702 |
| 1725553800 | 255 | -4 | -1.54 | 258.5 | 259 | 252 | 144039 |
| 1725467400 | 259 | 0 | 0.00 | 260.5 | 260.5 | 252 | 93952 |
| 1725381000 | 259 | -1 | -0.38 | 258 | 263 | 258 | 222850 |
| 1725294600 | 260 | -2.5 | -0.95 | 250 | 261.5 | 250 | 124455 |
| 1725035400 | 262.5 | 1.5 | 0.57 | 261 | 262.5 | 258.5 | 155562 |
| 1724949000 | 261 | 0 | 0.00 | 261.5 | 261.5 | 250 | 321139 |
| 1724862600 | 261 | -3 | -1.14 | 263.5 | 263.5 | 261 | 199406 |
| 1724776200 | 264 | -1 | -0.38 | 260 | 265 | 260 | 87077 |
| 1724430600 | 265 | 5 | 1.92 | 261 | 265 | 259 | 43672 |
| 1724344200 | 260 | -4 | -1.52 | 258 | 260 | 258 | 103592 |
| 1724257800 | 264 | -0.5 | -0.19 | 261.5 | 265 | 261.5 | 160876 |
| 1724171400 | 264.5 | 2 | 0.76 | 260 | 266 | 260 | 135994 |
| 1724085000 | 262.5 | 0.5 | 0.19 | 257 | 264.5 | 257 | 119203 |
| 1723825800 | 262 | 3.5 | 1.35 | 258.5 | 262 | 258.5 | 84659 |
| 1723739400 | 258.5 | -0.5 | -0.19 | 259 | 263 | 256.5 | 214198 |
| 1723653000 | 259 | 2 | 0.78 | 256.5 | 259 | 256 | 98196 |
| 1723566600 | 257 | 1 | 0.39 | 257 | 257 | 254.5 | 63201 |
| 1723480200 | 256 | -2.5 | -0.97 | 255 | 258 | 254 | 100387 |
| 1723221000 | 258.5 | 5.5 | 2.17 | 253.5 | 258.5 | 253.5 | 80568 |
| 1723134600 | 253 | -2 | -0.78 | 254.5 | 254.5 | 251 | 82624 |
| 1723048200 | 255 | 1.5 | 0.59 | 254 | 258.5 | 254 | 150513 |
| 1722961800 | 253.5 | 2.5 | 1.00 | 251 | 256.5 | 247.5 | 371517 |
| 1722875400 | 251 | -4.5 | -1.76 | 253 | 253 | 250 | 135189 |
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
