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 | -2 | -0.747663551402 | 267.5 | 269 | 262 | 342191 | 267.42301151 | DE |
| 4 | -5.5 | -2.0295202952 | 271 | 275.5 | 262 | 635543 | 271.40824268 | DE |
| 12 | -10 | -3.62976406534 | 275.5 | 280 | 262 | 830992 | 272.43351301 | DE |
| 26 | -2.5 | -0.932835820896 | 268 | 289.5 | 262 | 876035 | 274.831969 | DE |
| 52 | -5.5 | -2.0295202952 | 271 | 289.5 | 261 | 1036514 | 270.7406336 | DE |
| 156 | -29.5 | -10 | 295 | 329 | 261 | 1031975 | 288.44645849 | DE |
| 260 | 43.5 | 19.5945945946 | 222 | 329 | 202 | 822783 | 282.17802714 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 265.5 | -1 | -0.38 | 267 | 267 | 262 | 893088 |
| 1735839000 | 266.5 | -1.5 | -0.56 | 266 | 267.5 | 266 | 526507 |
| 1735666200 | 268 | 0 | 0.00 | 266.5 | 268 | 266 | 272183 |
| 1735579800 | 268 | 0 | 0.00 | 266 | 268 | 265.5 | 268029 |
| 1735320600 | 268 | -1.5 | -0.56 | 267.5 | 269 | 267.5 | 302044 |
| 1735061400 | 269.5 | 0 | 0.00 | 272.5 | 272.5 | 267.5 | 235631 |
| 1734975000 | 269.5 | -2 | -0.74 | 268 | 269.5 | 267.5 | 570876 |
| 1734715800 | 271.5 | 1.5 | 0.56 | 265.5 | 272.5 | 265.5 | 1428962 |
| 1734629400 | 270 | 0.5 | 0.19 | 266.5 | 271.5 | 265.5 | 1030062 |
| 1734543000 | 269.5 | -1 | -0.37 | 266.5 | 269.5 | 266.5 | 636930 |
| 1734456600 | 270.5 | -2 | -0.73 | 270 | 270.5 | 269 | 763270 |
| 1734370200 | 272.5 | 0 | 0.00 | 272 | 272.5 | 271 | 483251 |
| 1734111000 | 272.5 | 0.5 | 0.18 | 273 | 273 | 271.5 | 422179 |
| 1734024600 | 272 | -0.5 | -0.18 | 269 | 273 | 269 | 738464 |
| 1733938200 | 272.5 | -2 | -0.73 | 269.5 | 275.5 | 269.5 | 626593 |
| 1733851800 | 274.5 | -0.5 | -0.18 | 269 | 275.5 | 269 | 1138208 |
| 1733765400 | 275 | 0.5 | 0.18 | 271 | 275 | 270.5 | 770542 |
| 1733506200 | 274.5 | 0 | 0.00 | 271 | 274.5 | 270.5 | 590508 |
| 1733419800 | 274.5 | 1 | 0.37 | 271 | 274.5 | 270 | 598535 |
| 1733333400 | 273.5 | 1 | 0.37 | 268.5 | 273.5 | 268.5 | 924836 |
| 1733247000 | 272.5 | 0 | 0.00 | 270 | 272.5 | 270 | 309109 |
| 1733160600 | 272.5 | 0 | 0.00 | 272 | 273.5 | 269.5 | 608757 |
| 1732901400 | 272.5 | 1 | 0.37 | 272 | 272.5 | 269.5 | 531785 |
| 1732815000 | 271.5 | 0.5 | 0.18 | 270 | 271.5 | 269 | 458884 |
| 1732728600 | 271 | 1.5 | 0.56 | 268 | 271 | 268 | 838802 |
| 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 |
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
