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 | 5.7 | 2.07499089916 | 274.7 | 281.6 | 269.3 | 5447763 | 276.52899755 | DE |
| 4 | 31.4 | 12.6104417671 | 249 | 281.6 | 244.4 | 5891102 | 265.09732862 | DE |
| 12 | 35 | 14.2624286879 | 245.4 | 281.6 | 243.8 | 7140432 | 260.10587146 | DE |
| 26 | 58 | 26.0791366906 | 222.4 | 281.6 | 209.8 | 6639101 | 247.19684033 | DE |
| 52 | 33.1 | 13.3845531743 | 247.3 | 281.6 | 198.3 | 6823553 | 235.2492078 | DE |
| 156 | -93 | -24.9062667381 | 373.4 | 378 | 198.3 | 7519414 | 260.33462519 | DE |
| 260 | 59.8 | 27.1078875793 | 220.6 | 389.6 | 101 | 8103819 | 251.0064794 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 280.39999 | 4.2 | 1.52 | 276.3 | 281.6 | 276.3 | 4183912 |
| 1721925000 | 276.2 | -1.3 | -0.47 | 274.7 | 276.2 | 269.3 | 7006472 |
| 1721838600 | 277.5 | 0.4 | 0.14 | 274.3 | 277.6 | 273.8 | 3815300 |
| 1721752200 | 277.1 | 0.1 | 0.04 | 275.89999 | 279.8 | 275.2 | 3063815 |
| 1721665800 | 277 | 2.8 | 1.02 | 275 | 278.6 | 274.5 | 9982370 |
| 1721406600 | 274.2 | -1.2 | -0.44 | 274.7 | 275.1 | 272.6 | 3370858 |
| 1721320200 | 275.39999 | 2 | 0.73 | 275.6 | 278.2 | 274.3 | 2513351 |
| 1721233800 | 273.39999 | -1 | -0.36 | 274.39999 | 275.7 | 270.6 | 3726587 |
| 1721147400 | 274.39999 | 6.4 | 2.39 | 266.39999 | 274.5 | 266.39999 | 14428568 |
| 1721061000 | 268 | -5.1 | -1.87 | 271.39999 | 272.7 | 266.8 | 3424602 |
| 1720801800 | 273.1 | 3.7 | 1.37 | 270 | 273.1 | 267.5 | 4579052 |
| 1720715400 | 269.39999 | 6.8 | 2.59 | 262.6 | 269.89999 | 261.5 | 4598557 |
| 1720629000 | 262.6 | 5.3 | 2.06 | 258.8 | 263.3 | 256.5 | 3480750 |
| 1720542600 | 257.3 | -2.3 | -0.89 | 263.8 | 266 | 256.8 | 8229350 |
| 1720456200 | 259.6 | 2.1 | 0.82 | 256.1 | 260.7 | 256 | 10507381 |
| 1720197000 | 257.5 | 3.2 | 1.26 | 255.6 | 260.1 | 255.2 | 6688346 |
| 1720110600 | 254.3 | 1.5 | 0.59 | 253.5 | 257.2 | 253.5 | 4581896 |
| 1720024200 | 252.8 | 2 | 0.80 | 252.7 | 253.9 | 250.9 | 5152918 |
| 1719937800 | 250.8 | -0.6 | -0.24 | 249.1 | 252 | 244.4 | 6675307 |
| 1719851400 | 251.4 | 2.6 | 1.05 | 251.4 | 254.8 | 250.9 | 6311784 |
| 1719592200 | 248.8 | 0.2 | 0.08 | 249 | 249.9 | 247.8 | 5684785 |
| 1719505800 | 248.6 | 2.1 | 0.85 | 246.8 | 249.1 | 244.9 | 7650921 |
| 1719419400 | 246.5 | 2.3 | 0.94 | 245.9 | 248.8 | 245.1 | 12022036 |
| 1719333000 | 244.2 | -3.1 | -1.25 | 247 | 247.1 | 244 | 12461421 |
| 1719246600 | 247.3 | -1.6 | -0.64 | 248 | 250.2 | 246.9 | 7462499 |
| 1718987400 | 248.9 | -4 | -1.58 | 252 | 252.4 | 247.7 | 12008805 |
| 1718901000 | 252.9 | 4.9 | 1.98 | 248.2 | 252.9 | 247.6 | 13528449 |
| 1718814600 | 248 | -0.9 | -0.36 | 248.9 | 250.2 | 246.5 | 3318573 |
| 1718728200 | 248.9 | 3.1 | 1.26 | 248.8 | 250.1 | 247.3 | 7749870 |
| 1718641800 | 245.8 | -2.8 | -1.13 | 250.2 | 251.9 | 245.7 | 6102394 |
| 1718382600 | 248.6 | -7.2 | -2.81 | 255.6 | 256 | 246.6 | 4359638 |
| 1718296200 | 255.8 | -7.4 | -2.81 | 262.3 | 262.89999 | 255.3 | 3319951 |
| 1718209800 | 263.2 | 8.4 | 3.30 | 257 | 263.7 | 255.4 | 4987759 |
| 1718123400 | 254.8 | -4 | -1.55 | 260.89999 | 262.2 | 254.8 | 8562798 |
| 1718037000 | 258.8 | -3.1 | -1.18 | 259.3 | 260.3 | 257.2 | 3760416 |
| 1717777800 | 261.89999 | -6.6 | -2.46 | 268 | 268.5 | 261.89999 | 4889190 |
| 1717691400 | 268.5 | 0.8 | 0.30 | 267.6 | 270.7 | 266.2 | 5694995 |
| 1717605000 | 267.7 | -2.7 | -1.00 | 272.2 | 273.5 | 267.7 | 17381273 |
| 1717518600 | 270.39999 | 2.5 | 0.93 | 268 | 271.89999 | 266.7 | 4160693 |
| 1717432200 | 267.89999 | 3.8 | 1.44 | 267.39999 | 269.6 | 267.2 | 3551277 |
| 1717173000 | 264.1 | -0.6 | -0.23 | 265.3 | 265.6 | 262.1 | 12404437 |
| 1717086600 | 264.7 | 4.3 | 1.65 | 258.5 | 265.2 | 258.5 | 3874200 |
| 1717000200 | 260.39999 | -5 | -1.88 | 265.3 | 265.5 | 260 | 4530150 |
| 1716913800 | 265.39999 | 3.3 | 1.26 | 264.3 | 266.39999 | 263.3 | 5817838 |
| 1716568200 | 262.1 | 3.4 | 1.31 | 255.7 | 263.39999 | 255.6 | 3160876 |
| 1716481800 | 258.7 | -1.6 | -0.61 | 260.8 | 261.6 | 257.6 | 4543335 |
| 1716395400 | 260.3 | -4.1 | -1.55 | 262.5 | 263.7 | 257.8 | 11878525 |
| 1716309000 | 264.39999 | 0.3 | 0.11 | 264.6 | 265.1 | 259.5 | 32754652 |
| 1716222600 | 264.1 | 3.5 | 1.34 | 261.39999 | 266.6 | 261.39999 | 5158175 |
| 1715963400 | 260.6 | -1 | -0.38 | 260.89999 | 263.7 | 260.39999 | 9609799 |
| 1715877000 | 261.6 | -7.4 | -2.75 | 261.6 | 262 | 257.6 | 6560084 |
| 1715790600 | 269 | 0.5 | 0.19 | 269.6 | 270.39999 | 266.3 | 3874192 |
| 1715704200 | 268.5 | 3.2 | 1.21 | 265 | 272.8 | 263.1 | 5713127 |
| 1715617800 | 265.3 | 3.7 | 1.41 | 261 | 266.39999 | 261 | 7863554 |
| 1715358600 | 261.6 | 3.7 | 1.43 | 259 | 264.2 | 257.8 | 8271973 |
| 1715272200 | 257.89999 | 1.3 | 0.51 | 257 | 258.5 | 255.3 | 5272897 |
| 1715185800 | 256.6 | 2.7 | 1.06 | 253.7 | 256.6 | 252 | 5961594 |
| 1715099400 | 253.9 | 5.2 | 2.09 | 255.1 | 255.5 | 251.9 | 9034775 |
| 1714753800 | 248.7 | 4.7 | 1.93 | 245.4 | 249.3 | 243.8 | 7065877 |
| 1714667400 | 244 | -4.4 | -1.77 | 249.5 | 250.6 | 243.8 | 5652620 |
| 1714581000 | 248.4 | 0.3 | 0.12 | 249.6 | 250.4 | 246 | 2852138 |
| 1714494600 | 248.1 | -0.8 | -0.32 | 249.7 | 251.4 | 246.8 | 7825045 |
| 1714408200 | 248.9 | 1.9 | 0.77 | 248.1 | 249.4 | 247.3 | 4161891 |
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
