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 | -0.5 | -0.185873605948 | 269 | 270.5 | 267.5 | 888375 | 269.46958126 | DE |
| 4 | -4.5 | -1.64835164835 | 273 | 280 | 267.5 | 774777 | 271.16721094 | DE |
| 12 | -7.5 | -2.71739130435 | 276 | 284 | 267.5 | 954807 | 274.69520792 | DE |
| 26 | -9.5 | -3.41726618705 | 278 | 289.5 | 266.5 | 921008 | 274.72338819 | DE |
| 52 | -5.5 | -2.00729927007 | 274 | 289.5 | 261 | 1090117 | 270.39109566 | DE |
| 156 | -30.5 | -10.2006688963 | 299 | 329 | 261 | 1031147 | 288.78410737 | DE |
| 260 | 49.5 | 22.602739726 | 219 | 329 | 202 | 817180 | 281.80528199 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 269.5 | 0 | 0.00 | 267.5 | 269.5 | 267.5 | 837544 |
| 1732555800 | 269.5 | 0 | 0.00 | 269 | 270 | 268 | 712838 |
| 1732296600 | 269.5 | -0.5 | -0.19 | 268.5 | 270.5 | 267.5 | 925939 |
| 1732210200 | 270 | 1 | 0.37 | 268 | 270 | 268 | 801856 |
| 1732123800 | 269 | -1.5 | -0.55 | 269 | 270 | 268 | 1126135 |
| 1732037400 | 270.5 | 0 | 0.00 | 268.5 | 270.5 | 267.5 | 893179 |
| 1731951000 | 270.5 | -0.5 | -0.18 | 269 | 272 | 268.5 | 720510 |
| 1731691800 | 271 | 0.5 | 0.18 | 270 | 271 | 269.5 | 772430 |
| 1731605400 | 270.5 | 0 | 0.00 | 270 | 270.5 | 269.5 | 584318 |
| 1731519000 | 270.5 | -2 | -0.73 | 273.5 | 273.5 | 270.5 | 594352 |
| 1731432600 | 272.5 | -0.5 | -0.18 | 270 | 272.5 | 270 | 647511 |
| 1731346200 | 273 | 0 | 0.00 | 271 | 275 | 271 | 789184 |
| 1731087000 | 273 | 0.5 | 0.18 | 272 | 273 | 270.5 | 848290 |
| 1731000600 | 272.5 | 1 | 0.37 | 270.5 | 275 | 270.5 | 775162 |
| 1730914200 | 271.5 | 1 | 0.37 | 280 | 280 | 271 | 763072 |
| 1730827800 | 270.5 | -2 | -0.73 | 274 | 274 | 270.5 | 696460 |
| 1730741400 | 272.5 | -1 | -0.37 | 274 | 274 | 272.5 | 785514 |
| 1730482200 | 273.5 | 0 | 0.00 | 272 | 273.5 | 272 | 431934 |
| 1730395800 | 273.5 | -0.5 | -0.18 | 273.5 | 273.5 | 272 | 681098 |
| 1730309400 | 274 | -0.5 | -0.18 | 273 | 277 | 272.5 | 957052 |
| 1730223000 | 274.5 | 0 | 0.00 | 274.5 | 274.5 | 273 | 991748 |
| 1730136600 | 274.5 | -1.5 | -0.54 | 273.5 | 275 | 273.5 | 1229541 |
| 1729873800 | 276 | 1 | 0.36 | 275 | 276 | 274.5 | 1088702 |
| 1729787400 | 275 | 0.5 | 0.18 | 274.5 | 276 | 273 | 986064 |
| 1729701000 | 274.5 | 0.5 | 0.18 | 273 | 274.5 | 272 | 1709352 |
| 1729614600 | 274 | 1 | 0.37 | 272 | 274 | 271.5 | 1385920 |
| 1729528200 | 273 | -1 | -0.36 | 272 | 273 | 271 | 1083642 |
| 1729269000 | 274 | 0.5 | 0.18 | 273 | 274 | 272 | 990244 |
| 1729182600 | 273.5 | 4.5 | 1.67 | 270 | 273.5 | 270 | 2601695 |
| 1729096200 | 269 | -5.5 | -2.00 | 279 | 279 | 269 | 1658263 |
| 1729009800 | 274.5 | -2.5 | -0.90 | 275.5 | 276 | 271.5 | 1304385 |
| 1728923400 | 277 | -1.5 | -0.54 | 277 | 277.5 | 275 | 1337897 |
| 1728664200 | 278.5 | 1 | 0.36 | 275.5 | 278.5 | 275.5 | 579761 |
| 1728577800 | 277.5 | -1 | -0.36 | 276 | 278.5 | 273 | 1004136 |
| 1728491400 | 278.5 | -0.5 | -0.18 | 278 | 279.5 | 277 | 860534 |
| 1728405000 | 279 | 0 | 0.00 | 280 | 280 | 276.5 | 1106719 |
| 1728318600 | 279 | 0.5 | 0.18 | 278 | 279.5 | 278 | 1336713 |
| 1728059400 | 278.5 | -1.5 | -0.54 | 279 | 281 | 278 | 925309 |
| 1727973000 | 280 | 1 | 0.36 | 279.5 | 281 | 278 | 942426 |
| 1727886600 | 279 | 1.5 | 0.54 | 279 | 279 | 276.5 | 734969 |
| 1727800200 | 277.5 | -0.5 | -0.18 | 275.5 | 279 | 275.5 | 707585 |
| 1727713800 | 278 | -1 | -0.36 | 282 | 282 | 276 | 1036253 |
| 1727454600 | 279 | 3 | 1.09 | 277.5 | 279 | 276.5 | 606912 |
| 1727368200 | 276 | -2 | -0.72 | 282 | 282 | 274 | 641248 |
| 1727281800 | 278 | 4 | 1.46 | 273.5 | 278 | 273.5 | 949579 |
| 1727195400 | 274 | -2 | -0.72 | 280 | 280 | 273 | 1193432 |
| 1727109000 | 276 | 0.5 | 0.18 | 272.5 | 277.5 | 272.5 | 1131580 |
| 1726849800 | 275.5 | -2 | -0.72 | 275 | 277.5 | 273 | 1707618 |
| 1726763400 | 277.5 | -1.5 | -0.54 | 275 | 280 | 275 | 999892 |
| 1726677000 | 279 | 1 | 0.36 | 278 | 279 | 277 | 850813 |
| 1726590600 | 278 | -1 | -0.36 | 275.5 | 280 | 275.5 | 906743 |
| 1726504200 | 279 | 1.5 | 0.54 | 275 | 279 | 275 | 1275539 |
| 1726245000 | 277.5 | 0 | 0.00 | 278.5 | 281 | 275.5 | 860941 |
| 1726158600 | 277.5 | 0 | 0.00 | 280 | 284 | 276.5 | 818385 |
| 1726072200 | 277.5 | 3 | 1.09 | 272.5 | 277.5 | 272.5 | 874182 |
| 1725985800 | 274.5 | -0.5 | -0.18 | 279.5 | 279.5 | 273.5 | 1481039 |
| 1725899400 | 275 | 0 | 0.00 | 283.5 | 283.5 | 274 | 549682 |
| 1725640200 | 275 | -1 | -0.36 | 276 | 276 | 273.5 | 767364 |
| 1725553800 | 276 | -1 | -0.36 | 276 | 276.5 | 273 | 385954 |
| 1725467400 | 277 | 0.5 | 0.18 | 276 | 281 | 276 | 683687 |
| 1725381000 | 276.5 | 2 | 0.73 | 276.5 | 279 | 275.5 | 813040 |
| 1725294600 | 274.5 | -2.5 | -0.90 | 281.5 | 281.5 | 274 | 846821 |
| 1725035400 | 277 | -0.5 | -0.18 | 277.5 | 281.5 | 275 | 554742 |
| 1724949000 | 277.5 | 0.5 | 0.18 | 279.5 | 279.5 | 277 | 728473 |
| 1724862600 | 277 | 1.5 | 0.54 | 275.5 | 278 | 274.5 | 933340 |
| 1724776200 | 275.5 | 0 | 0.00 | 272.5 | 278 | 272.5 | 696513 |
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
