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 | 12 | 4.52830188679 | 265 | 280 | 263 | 30934 | 268.24110352 | DE |
| 4 | -12 | -4.15224913495 | 289 | 289 | 262 | 98220 | 268.36069176 | DE |
| 12 | -11 | -3.81944444444 | 288 | 307 | 262 | 76098 | 274.80020526 | DE |
| 26 | -19 | -6.41891891892 | 296 | 316 | 252 | 84663 | 287.25639005 | DE |
| 52 | 11 | 4.13533834586 | 266 | 355 | 252 | 101319 | 305.93607269 | DE |
| 156 | -103 | -27.1052631579 | 380 | 405 | 211 | 96341 | 299.68001294 | DE |
| 260 | 130.5 | 89.0784982935 | 146.5 | 512 | 143.5 | 116997 | 317.66714664 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 277 | 2 | 0.73 | 274 | 277 | 274 | 98448 |
| 1743096600 | 275 | 12 | 4.56 | 267 | 276 | 267 | 52522 |
| 1743010200 | 263 | -2 | -0.75 | 265 | 280 | 263 | 44872 |
| 1742923800 | 265 | -1 | -0.38 | 274 | 274 | 264 | 40027 |
| 1742837400 | 266 | -4 | -1.48 | 268 | 268 | 266 | 5104 |
| 1742578200 | 270 | 0 | 0.00 | 265 | 270 | 265 | 12143 |
| 1742491800 | 270 | 5 | 1.89 | 268 | 270 | 268 | 23729 |
| 1742405400 | 265 | 1 | 0.38 | 267 | 267 | 265 | 2666 |
| 1742319000 | 264 | -1 | -0.38 | 266 | 266 | 263 | 340445 |
| 1742232600 | 265 | -2 | -0.75 | 268 | 268 | 264 | 659899 |
| 1741973400 | 267 | 3 | 1.14 | 262 | 269 | 262 | 28731 |
| 1741887000 | 264 | 0 | 0.00 | 268 | 268 | 262 | 33942 |
| 1741800600 | 264 | -2 | -0.75 | 266 | 268 | 262 | 123452 |
| 1741714200 | 266 | -4 | -1.48 | 271 | 273 | 266 | 71989 |
| 1741627800 | 270 | -6 | -2.17 | 276 | 276 | 270 | 35361 |
| 1741368600 | 276 | -4 | -1.43 | 279 | 280 | 276 | 10563 |
| 1741282200 | 280 | 3 | 1.08 | 277 | 280 | 276 | 101269 |
| 1741195800 | 277 | 2 | 0.73 | 276 | 280 | 276 | 117814 |
| 1741109400 | 275 | -3 | -1.08 | 278 | 280 | 275 | 113843 |
| 1741023000 | 278 | -9 | -3.14 | 285 | 285 | 278 | 136281 |
| 1740763800 | 287 | 2 | 0.70 | 289 | 289 | 287 | 9740 |
| 1740677400 | 285 | 2 | 0.71 | 292 | 292 | 283 | 14652 |
| 1740591000 | 283 | -4 | -1.39 | 287 | 288 | 283 | 23421 |
| 1740504600 | 287 | -2 | -0.69 | 289 | 289 | 281 | 73295 |
| 1740418200 | 289 | 4 | 1.40 | 285 | 289 | 284 | 15455 |
| 1740159000 | 285 | -2 | -0.70 | 287 | 287 | 285 | 43826 |
| 1740072600 | 287 | 0 | 0.00 | 288 | 288 | 287 | 58493 |
| 1739986200 | 287 | -3 | -1.03 | 290 | 290 | 287 | 96024 |
| 1739899800 | 290 | -1 | -0.34 | 291 | 292 | 289 | 20608 |
| 1739813400 | 291 | 5 | 1.75 | 286 | 299 | 286 | 18158 |
| 1739554200 | 286 | -3 | -1.04 | 288 | 289 | 286 | 23756 |
| 1739467800 | 289 | 3 | 1.05 | 288 | 292 | 288 | 28606 |
| 1739381400 | 286 | 1 | 0.35 | 286 | 289 | 285 | 41015 |
| 1739295000 | 285 | -1 | -0.35 | 291 | 292 | 285 | 50986 |
| 1739208600 | 286 | -2 | -0.69 | 294 | 294 | 286 | 22370 |
| 1738949400 | 288 | 1 | 0.35 | 287 | 295 | 287 | 31950 |
| 1738863000 | 287 | 5 | 1.77 | 285 | 288 | 283 | 70994 |
| 1738776600 | 282 | -1 | -0.35 | 295 | 295 | 282 | 66533 |
| 1738690200 | 283 | -5 | -1.74 | 287 | 287 | 283 | 124077 |
| 1738603800 | 288 | -6 | -2.04 | 292 | 293 | 288 | 102616 |
| 1738344600 | 294 | 1 | 0.34 | 295 | 295 | 293 | 24116 |
| 1738258200 | 293 | 20 | 7.33 | 280 | 307 | 280 | 125157 |
| 1738171800 | 273 | -1 | -0.36 | 270 | 273 | 270 | 252445 |
| 1738085400 | 274 | 2 | 0.74 | 274 | 275 | 269 | 242877 |
| 1737999000 | 272 | -1 | -0.37 | 274 | 274 | 272 | 67070 |
| 1737739800 | 273 | 1 | 0.37 | 275 | 275 | 271 | 68670 |
| 1737653400 | 272 | -1 | -0.37 | 274 | 274 | 267 | 193020 |
| 1737567000 | 273 | 3 | 1.11 | 271 | 273 | 271 | 3086 |
| 1737480600 | 270 | -7 | -2.53 | 268 | 273 | 268 | 8772 |
| 1737394200 | 277 | 0 | 0.00 | 275 | 277 | 272 | 4914 |
| 1737135000 | 277 | -3 | -1.07 | 281 | 282 | 275 | 35404 |
| 1737048600 | 280 | 10 | 3.70 | 271 | 280 | 271 | 6013 |
| 1736962200 | 270 | -4 | -1.46 | 270 | 271 | 269 | 26751 |
| 1736875800 | 274 | 0 | 0.00 | 277 | 277 | 272 | 238879 |
| 1736789400 | 274 | 4 | 1.48 | 274 | 274 | 274 | 15182 |
| 1736530200 | 270 | -3 | -1.10 | 270 | 274 | 269 | 53637 |
| 1736443800 | 273 | 2 | 0.74 | 279 | 279 | 271 | 53070 |
| 1736357400 | 271 | -6 | -2.17 | 285 | 285 | 269 | 19638 |
| 1736271000 | 277 | -6 | -2.12 | 280 | 283 | 275 | 61935 |
| 1736184600 | 283 | -1 | -0.35 | 283 | 283 | 282 | 75858 |
| 1735925400 | 284 | -7 | -2.41 | 288 | 288 | 283 | 98130 |
| 1735839000 | 291 | -13 | -4.28 | 302 | 302 | 288 | 29393 |
| 1735666200 | 304 | -1 | -0.33 | 304 | 307 | 300 | 58786 |
| 1735579800 | 305 | 9 | 3.04 | 287 | 305 | 287 | 49800 |
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
