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 | -0.5 | -0.197238658777 | 253.5 | 254 | 250 | 110160 | 251.19655229 | DE |
| 4 | -12.5 | -4.70809792844 | 265.5 | 267.5 | 250 | 76652 | 257.28295892 | DE |
| 12 | -9.5 | -3.61904761905 | 262.5 | 270.5 | 250 | 93565 | 263.54283209 | DE |
| 26 | -9.5 | -3.61904761905 | 262.5 | 270.5 | 247.5 | 117182 | 259.03774731 | DE |
| 52 | 44 | 21.0526315789 | 209 | 278 | 206 | 101123 | 258.47506114 | DE |
| 156 | 112.49999791 | 80.0711716986 | 140.50000209 | 278 | 137.00000204 | 39591 | 248.43232344 | DE |
| 260 | 163.49999867 | 182.681560045 | 89.50000133 | 278 | 86.50000129 | 26871 | 235.42890217 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 253 | -1 | -0.39 | 254 | 254 | 253 | 106972 |
| 1742491800 | 254 | 3 | 1.20 | 250 | 254 | 250 | 125610 |
| 1742405400 | 251 | 0 | 0.00 | 251 | 251 | 251 | 128133 |
| 1742319000 | 251 | 1 | 0.40 | 250 | 251 | 250 | 28488 |
| 1742232600 | 250 | 0 | 0.00 | 250 | 250 | 250 | 65231 |
| 1741973400 | 250 | -3 | -1.19 | 253.5 | 254 | 250 | 203338 |
| 1741887000 | 253 | -1 | -0.39 | 254 | 254 | 253 | 33985 |
| 1741800600 | 254 | 0 | 0.00 | 254 | 254 | 254 | 30556 |
| 1741714200 | 254 | -1 | -0.39 | 255 | 255 | 254 | 79605 |
| 1741627800 | 255 | -1 | -0.39 | 256 | 256 | 255 | 29003 |
| 1741368600 | 256 | 0 | 0.00 | 255.5 | 256 | 255.5 | 15481 |
| 1741282200 | 256 | -1.5 | -0.58 | 257.5 | 257.5 | 256 | 76013 |
| 1741195800 | 257.5 | 0.5 | 0.19 | 257.5 | 257.5 | 257 | 107845 |
| 1741109400 | 257 | -1.5 | -0.58 | 258.5 | 258.5 | 257 | 64780 |
| 1741023000 | 258.5 | -5 | -1.90 | 263.5 | 263.5 | 258 | 85847 |
| 1740763800 | 263.5 | -3 | -1.13 | 265.5 | 265.5 | 263 | 51088 |
| 1740677400 | 266.5 | -1 | -0.37 | 267.5 | 267.5 | 263.5 | 67774 |
| 1740591000 | 267.5 | 1 | 0.38 | 266.5 | 267.5 | 265.5 | 79343 |
| 1740504600 | 266.5 | 1.5 | 0.57 | 265 | 266.5 | 265 | 65629 |
| 1740418200 | 265 | -0.5 | -0.19 | 265.5 | 265.5 | 265 | 57789 |
| 1740159000 | 265.5 | 0 | 0.00 | 265.5 | 265.5 | 265.5 | 137499 |
| 1740072600 | 265.5 | -1 | -0.38 | 266 | 266.5 | 265.5 | 128710 |
| 1739986200 | 266.5 | -0.5 | -0.19 | 267.5 | 268 | 266.5 | 130030 |
| 1739899800 | 267 | 0 | 0.00 | 267 | 267 | 267 | 41405 |
| 1739813400 | 267 | 0 | 0.00 | 266 | 267 | 266 | 33379 |
| 1739554200 | 267 | 0 | 0.00 | 267 | 267 | 267 | 32230 |
| 1739467800 | 267 | 0 | 0.00 | 267 | 267 | 267 | 88526 |
| 1739381400 | 267 | 3 | 1.14 | 264 | 268 | 264 | 186796 |
| 1739295000 | 264 | 1 | 0.38 | 263 | 264 | 263 | 63398 |
| 1739208600 | 263 | -3 | -1.13 | 266 | 266.5 | 263 | 135577 |
| 1738949400 | 266 | 2 | 0.76 | 266.5 | 267 | 266 | 44611 |
| 1738863000 | 264 | 1 | 0.38 | 263.5 | 267 | 263.5 | 147316 |
| 1738776600 | 263 | -1.5 | -0.57 | 264.5 | 264.5 | 262.5 | 538862 |
| 1738690200 | 264.5 | -3.5 | -1.31 | 267.5 | 267.5 | 264.5 | 188178 |
| 1738603800 | 268 | -2 | -0.74 | 269 | 269 | 267.5 | 71476 |
| 1738344600 | 270 | 0.5 | 0.19 | 270 | 270 | 269.5 | 63780 |
| 1738258200 | 269.5 | 1 | 0.37 | 268.5 | 269.5 | 268.5 | 52740 |
| 1738171800 | 268.5 | -0.5 | -0.19 | 269 | 269 | 268.5 | 72416 |
| 1738085400 | 269 | 0 | 0.00 | 269 | 269 | 269 | 20008 |
| 1737999000 | 269 | 0 | 0.00 | 270 | 270 | 269 | 91862 |
| 1737739800 | 269 | -1 | -0.37 | 269.5 | 269.5 | 269 | 212763 |
| 1737653400 | 270 | 0.5 | 0.19 | 269.5 | 270 | 269.5 | 36006 |
| 1737567000 | 269.5 | -0.5 | -0.19 | 270.5 | 270.5 | 269 | 80331 |
| 1737480600 | 270 | 0.5 | 0.19 | 270 | 270 | 269 | 71065 |
| 1737394200 | 269.5 | -1 | -0.37 | 269 | 269.5 | 269 | 420192 |
| 1737135000 | 270.5 | 3.5 | 1.31 | 270 | 270.5 | 268.5 | 69484 |
| 1737048600 | 267 | 1 | 0.38 | 266.5 | 267 | 266 | 63171 |
| 1736962200 | 266 | 0.5 | 0.19 | 266 | 266 | 266 | 62682 |
| 1736875800 | 265.5 | 1 | 0.38 | 264.5 | 265.5 | 264.5 | 65353 |
| 1736789400 | 264.5 | 0 | 0.00 | 264.5 | 264.5 | 264.5 | 121187 |
| 1736530200 | 264.5 | 1.5 | 0.57 | 264 | 264.5 | 264 | 47311 |
| 1736443800 | 263 | 0 | 0.00 | 263 | 263 | 263 | 117987 |
| 1736357400 | 263 | 0 | 0.00 | 263 | 263 | 263 | 51117 |
| 1736271000 | 263 | 0 | 0.00 | 263 | 263 | 263 | 52660 |
| 1736184600 | 263 | 0 | 0.00 | 263 | 263 | 263 | 181581 |
| 1735925400 | 263 | 0 | 0.00 | 263 | 263 | 263 | 71261 |
| 1735839000 | 263 | 0.5 | 0.19 | 262.5 | 263.5 | 262.5 | 40605 |
| 1735666200 | 262.5 | 0 | 0.00 | 262.5 | 262.5 | 262.5 | 16627 |
| 1735579800 | 262.5 | 0 | 0.00 | 262.5 | 262.5 | 262.5 | 51607 |
| 1735320600 | 262.5 | 0 | 0.00 | 262.5 | 262.5 | 262.5 | 22997 |
| 1735061400 | 262.5 | 0 | 0.00 | 262.5 | 262.5 | 262.5 | 24668 |
| 1734975000 | 262.5 | 0.5 | 0.19 | 262 | 262.5 | 262 | 44166 |
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
