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 | 0 | 0 | 310 | 310 | 305 | 418139 | 307.15077434 | DE |
| 4 | -6 | -1.89873417722 | 316 | 316 | 305 | 588186 | 310.3125519 | DE |
| 12 | -20 | -6.06060606061 | 330 | 330 | 305 | 535573 | 313.59454986 | DE |
| 26 | 1 | 0.323624595469 | 309 | 335 | 297 | 493034 | 313.96010769 | DE |
| 52 | 31 | 11.1111111111 | 279 | 335 | 266 | 508700 | 298.99180895 | DE |
| 156 | -1 | -0.32154340836 | 311 | 335 | 232 | 466790 | 284.90814323 | DE |
| 260 | 43 | 16.1048689139 | 267 | 335 | 130.4 | 522482 | 262.1681262 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 308.5 | 1 | 0.33 | 307.5 | 308.5 | 307 | 374762 |
| 1731691800 | 307.5 | -0.5 | -0.16 | 306.5 | 309 | 306.5 | 271171 |
| 1731605400 | 308 | 2 | 0.65 | 307 | 309 | 305 | 392764 |
| 1731519000 | 306 | -0.5 | -0.16 | 307 | 308 | 306 | 498542 |
| 1731432600 | 306.5 | -4 | -1.29 | 310 | 310 | 306.5 | 553455 |
| 1731346200 | 310.5 | 3 | 0.98 | 313 | 313 | 310 | 318034 |
| 1731087000 | 307.5 | -4 | -1.28 | 313 | 313 | 307.5 | 784825 |
| 1731000600 | 311.5 | 2 | 0.65 | 310.5 | 311.5 | 310.5 | 510572 |
| 1730914200 | 309.5 | 0 | 0.00 | 314.5 | 316 | 309.5 | 442758 |
| 1730827800 | 309.5 | -2.5 | -0.80 | 310 | 312.5 | 309.5 | 587392 |
| 1730741400 | 312 | 1 | 0.32 | 312.5 | 312.5 | 312 | 567531 |
| 1730482200 | 311 | 2.5 | 0.81 | 310 | 311.5 | 309.5 | 319741 |
| 1730395800 | 308.5 | -3 | -0.96 | 310 | 310.5 | 307.5 | 417581 |
| 1730309400 | 311.5 | 4.5 | 1.47 | 308.5 | 314 | 308 | 946055 |
| 1730223000 | 307 | -5 | -1.60 | 314 | 314 | 307 | 814062 |
| 1730136600 | 312 | -1.5 | -0.48 | 313 | 313.5 | 312 | 1025897 |
| 1729873800 | 313.5 | 0 | 0.00 | 314 | 314.5 | 313.5 | 919900 |
| 1729787400 | 313.5 | 2 | 0.64 | 312 | 314.5 | 312 | 894196 |
| 1729701000 | 311.5 | -2.5 | -0.80 | 315 | 315 | 311.5 | 607401 |
| 1729614600 | 314 | -2.5 | -0.79 | 316 | 316 | 314 | 517084 |
| 1729528200 | 316.5 | -1.5 | -0.47 | 318 | 318.5 | 315.5 | 718029 |
| 1729269000 | 318 | 2 | 0.63 | 315 | 318 | 314 | 772973 |
| 1729182600 | 316 | 2.5 | 0.80 | 313.5 | 316.5 | 313.5 | 703823 |
| 1729096200 | 313.5 | 5 | 1.62 | 314 | 314 | 309.5 | 1035673 |
| 1729009800 | 308.5 | -1.5 | -0.48 | 311.5 | 311.5 | 308.5 | 481385 |
| 1728923400 | 310 | 0 | 0.00 | 309.5 | 311 | 309.5 | 357373 |
| 1728664200 | 310 | 0 | 0.00 | 310 | 311 | 310 | 909018 |
| 1728577800 | 310 | 0 | 0.00 | 310.5 | 311.5 | 310 | 823381 |
| 1728491400 | 310 | 0 | 0.00 | 312 | 312 | 310 | 619269 |
| 1728405000 | 310 | -2.5 | -0.80 | 309 | 311.5 | 309 | 658099 |
| 1728318600 | 312.5 | 0.5 | 0.16 | 312 | 313.5 | 312 | 764405 |
| 1728059400 | 312 | 1 | 0.32 | 311 | 313.5 | 310.5 | 300827 |
| 1727973000 | 311 | -0.5 | -0.16 | 310 | 311 | 309 | 296783 |
| 1727886600 | 311.5 | -2 | -0.64 | 314 | 314 | 309.5 | 741140 |
| 1727800200 | 313.5 | -2 | -0.63 | 315.5 | 315.5 | 312.5 | 408215 |
| 1727713800 | 315.5 | -2.5 | -0.79 | 319.5 | 319.5 | 315 | 327090 |
| 1727454600 | 318 | 3 | 0.95 | 315.5 | 318 | 315.5 | 395212 |
| 1727368200 | 315 | 2 | 0.64 | 318 | 318 | 314.5 | 573263 |
| 1727281800 | 313 | -1.5 | -0.48 | 315 | 315 | 313 | 498874 |
| 1727195400 | 314.5 | -1.5 | -0.47 | 318 | 318 | 314.5 | 269013 |
| 1727109000 | 316 | 0.5 | 0.16 | 319 | 319 | 315.5 | 433225 |
| 1726849800 | 315.5 | -5 | -1.56 | 317 | 318 | 315 | 502642 |
| 1726763400 | 320.5 | 3.5 | 1.10 | 321 | 321 | 318.5 | 342273 |
| 1726677000 | 317 | -1 | -0.31 | 318.5 | 318.5 | 316 | 248107 |
| 1726590600 | 318 | 0 | 0.00 | 321 | 321 | 318 | 478920 |
| 1726504200 | 318 | -1.5 | -0.47 | 319 | 319 | 316 | 353638 |
| 1726245000 | 319.5 | 2.5 | 0.79 | 319 | 320 | 318 | 330887 |
| 1726158600 | 317 | 4 | 1.28 | 314 | 318 | 314 | 776608 |
| 1726072200 | 313 | -0.5 | -0.16 | 314.5 | 314.5 | 312 | 264005 |
| 1725985800 | 313.5 | -3.5 | -1.10 | 315 | 316.5 | 313.5 | 382579 |
| 1725899400 | 317 | 2 | 0.63 | 318 | 318 | 316 | 410427 |
| 1725640200 | 315 | -3.5 | -1.10 | 318 | 318.5 | 314.5 | 469161 |
| 1725553800 | 318.5 | -0.5 | -0.16 | 320.5 | 322 | 318.5 | 162064 |
| 1725467400 | 319 | -1 | -0.31 | 317 | 321 | 317 | 844167 |
| 1725381000 | 320 | -2.5 | -0.78 | 322 | 322.5 | 320 | 338925 |
| 1725294600 | 322.5 | 1 | 0.31 | 322 | 323.5 | 320.5 | 675356 |
| 1725035400 | 321.5 | -2.5 | -0.77 | 327 | 327 | 321.5 | 639692 |
| 1724949000 | 324 | -1 | -0.31 | 326 | 327 | 324 | 412252 |
| 1724862600 | 325 | -1.5 | -0.46 | 326.5 | 327 | 325 | 215480 |
| 1724776200 | 326.5 | -1.5 | -0.46 | 330 | 330 | 326.5 | 398730 |
| 1724430600 | 328 | 0 | 0.00 | 327 | 328.5 | 327 | 312577 |
| 1724344200 | 328 | 0 | 0.00 | 329 | 329 | 327 | 299688 |
| 1724257800 | 328 | 2 | 0.61 | 327.5 | 328 | 325.5 | 478453 |
| 1724171400 | 326 | -3.5 | -1.06 | 328 | 329 | 326 | 258542 |
| 1724085000 | 329.5 | 3 | 0.92 | 327.5 | 329.5 | 327.5 | 473433 |
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
