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 | 5.6 | 2.20472440945 | 254 | 260 | 247.2 | 2048165 | 253.78595035 | DE |
| 4 | 15.4 | 6.30630630631 | 244.2 | 261.6 | 239 | 2070241 | 251.44725378 | DE |
| 12 | -5.4 | -2.03773584906 | 265 | 268.6 | 239 | 2573803 | 253.95778828 | DE |
| 26 | 33.7 | 14.9181053564 | 225.9 | 279.2 | 225.9 | 3072295 | 252.27653955 | DE |
| 52 | 25.1 | 10.7036247335 | 234.5 | 279.2 | 200.5 | 3613512 | 234.52683516 | DE |
| 156 | 73.85 | 39.7577388964 | 185.75 | 292.2 | 177.3 | 4744608 | 229.91916646 | DE |
| 260 | 91.05 | 54.01957876 | 168.55 | 292.2 | 84.72 | 4416762 | 199.11405747 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 259.6 | 8.8 | 3.51 | 254.8 | 259.8 | 254 | 2315832 |
| 1721925000 | 250.8 | -0.8 | -0.32 | 250.4 | 252.6 | 247.2 | 2676928 |
| 1721838600 | 251.6 | -4.8 | -1.87 | 254.4 | 255.6 | 251.4 | 1272279 |
| 1721752200 | 256.39999 | -0.4 | -0.16 | 260 | 260 | 252.4 | 2786019 |
| 1721665800 | 256.8 | 4.2 | 1.66 | 253.2 | 256.8 | 253 | 1821188 |
| 1721406600 | 252.6 | -0.8 | -0.32 | 254 | 254 | 250.8 | 1684413 |
| 1721320200 | 253.4 | -1.4 | -0.55 | 254.6 | 258 | 253.4 | 2093256 |
| 1721233800 | 254.8 | 2.2 | 0.87 | 251.6 | 254.8 | 251.2 | 1481069 |
| 1721147400 | 252.6 | -2.6 | -1.02 | 254.6 | 256 | 252.6 | 2694785 |
| 1721061000 | 255.2 | -4.4 | -1.69 | 254 | 261.2 | 253.6 | 2092797 |
| 1720801800 | 259.6 | -0.4 | -0.15 | 256 | 261.6 | 256 | 1844311 |
| 1720715400 | 260 | 2.6 | 1.01 | 258.6 | 261.2 | 256.39999 | 1811489 |
| 1720629000 | 257.39999 | 9.6 | 3.87 | 241.2 | 258.2 | 241.2 | 3347671 |
| 1720542600 | 247.8 | -0.4 | -0.16 | 252 | 252 | 244.8 | 2665109 |
| 1720456200 | 248.2 | 1.4 | 0.57 | 245.8 | 250 | 245.8 | 1762174 |
| 1720197000 | 246.8 | -1 | -0.40 | 249.2 | 251.8 | 245 | 2766676 |
| 1720110600 | 247.8 | 1.8 | 0.73 | 246.4 | 247.8 | 245.4 | 1007179 |
| 1720024200 | 246 | 6 | 2.50 | 240.4 | 246 | 239 | 2307648 |
| 1719937800 | 240 | -3.8 | -1.56 | 242 | 243 | 239.4 | 1594512 |
| 1719851400 | 243.8 | 1.6 | 0.66 | 245 | 246.4 | 242.4 | 1592077 |
| 1719592200 | 242.2 | -1 | -0.41 | 244.2 | 245.4 | 241.4 | 2103244 |
| 1719505800 | 243.2 | 0 | 0.00 | 245.2 | 245.6 | 242.4 | 1817103 |
| 1719419400 | 243.2 | -1.4 | -0.57 | 244.8 | 246.4 | 242.4 | 2708069 |
| 1719333000 | 244.6 | -3.4 | -1.37 | 248.4 | 248.6 | 243.8 | 3924669 |
| 1719246600 | 248 | 1 | 0.40 | 244 | 248 | 241.8 | 1801100 |
| 1718987400 | 247 | -3.6 | -1.44 | 249 | 251.2 | 246.8 | 7044017 |
| 1718901000 | 250.6 | 3 | 1.21 | 254.4 | 254.4 | 247.2 | 1557691 |
| 1718814600 | 247.6 | -1.8 | -0.72 | 250 | 251 | 247.6 | 3583434 |
| 1718728200 | 249.4 | 1.8 | 0.73 | 249 | 249.4 | 246.2 | 2614630 |
| 1718641800 | 247.6 | 2.2 | 0.90 | 245.2 | 248.4 | 244.6 | 1650807 |
| 1718382600 | 245.4 | -3 | -1.21 | 248.2 | 249 | 242.4 | 3099745 |
| 1718296200 | 248.4 | -7.2 | -2.82 | 252.6 | 254.6 | 247.8 | 1987443 |
| 1718209800 | 255.6 | 1.2 | 0.47 | 256.2 | 258.2 | 253.8 | 1926101 |
| 1718123400 | 254.4 | -1.4 | -0.55 | 256.39999 | 258.2 | 253.2 | 1663701 |
| 1718037000 | 255.8 | 2.2 | 0.87 | 253 | 255.8 | 251.4 | 2036957 |
| 1717777800 | 253.6 | -1 | -0.39 | 255.4 | 255.4 | 249.4 | 1400359 |
| 1717691400 | 254.6 | -4.4 | -1.70 | 259 | 260.8 | 254.6 | 1440538 |
| 1717605000 | 259 | -4.8 | -1.82 | 263.8 | 263.8 | 257.39999 | 2395115 |
| 1717518600 | 263.8 | 1.8 | 0.69 | 261.6 | 264.8 | 261 | 4392858 |
| 1717432200 | 262 | -1.6 | -0.61 | 263.39999 | 263.8 | 260.6 | 2315947 |
| 1717173000 | 263.6 | 1.4 | 0.53 | 266.2 | 266.2 | 262.8 | 3010210 |
| 1717086600 | 262.2 | -0.4 | -0.15 | 262.6 | 266.39999 | 261.6 | 2470607 |
| 1717000200 | 262.6 | 2.6 | 1.00 | 255 | 262.8 | 255 | 2036871 |
| 1716913800 | 260 | -1 | -0.38 | 258.8 | 263.39999 | 258.6 | 2630076 |
| 1716568200 | 261 | 7.2 | 2.84 | 251.6 | 262.39999 | 250.8 | 2617497 |
| 1716481800 | 253.8 | -1.2 | -0.47 | 252 | 257.2 | 250.8 | 2061525 |
| 1716395400 | 255 | -1.4 | -0.55 | 257 | 257 | 253.8 | 1491244 |
| 1716309000 | 256.39999 | 0.4 | 0.16 | 254.6 | 256.8 | 253.8 | 2287194 |
| 1716222600 | 256 | -0.2 | -0.08 | 257.39999 | 257.6 | 254.2 | 1456969 |
| 1715963400 | 256.2 | -3.2 | -1.23 | 257.2 | 259.6 | 256 | 13567376 |
| 1715877000 | 259.39999 | -0.2 | -0.08 | 260 | 260.8 | 256.39999 | 1463659 |
| 1715790600 | 259.6 | 5 | 1.96 | 254.8 | 261.2 | 253.2 | 3374367 |
| 1715704200 | 254.6 | 2 | 0.79 | 255.4 | 257.2 | 253 | 4345870 |
| 1715617800 | 252.6 | -5 | -1.94 | 259.8 | 262.2 | 250.2 | 1949129 |
| 1715358600 | 257.6 | 2 | 0.78 | 256.8 | 258.2 | 254 | 3663954 |
| 1715272200 | 255.6 | -6 | -2.29 | 260 | 262.2 | 255.6 | 2145675 |
| 1715185800 | 261.6 | -0.2 | -0.08 | 262 | 263.2 | 257.6 | 3659263 |
| 1715099400 | 261.8 | -3.4 | -1.28 | 266.8 | 268.6 | 261 | 1937866 |
| 1714753800 | 265.2 | 2.2 | 0.84 | 265 | 268.39999 | 264 | 2346129 |
| 1714667400 | 263 | 4.2 | 1.62 | 259.8 | 264.39999 | 259.2 | 2350044 |
| 1714581000 | 258.8 | 1.2 | 0.47 | 253.2 | 260.39999 | 253.2 | 1731937 |
| 1714494600 | 257.6 | 2.6 | 1.02 | 260.6 | 260.6 | 254.2 | 2842764 |
| 1714408200 | 255 | 8 | 3.24 | 251 | 255.6 | 247.8 | 2627499 |
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
