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 | -7.5 | -2.58620689655 | 290 | 290 | 283.5 | 53459 | 286.04496156 | DE |
| 4 | 2.5 | 0.892857142857 | 280 | 290 | 278 | 54836 | 283.911193 | DE |
| 12 | -11.5 | -3.91156462585 | 294 | 297 | 277 | 71110 | 285.23743986 | DE |
| 26 | -5.5 | -1.90972222222 | 288 | 302 | 277 | 75450 | 288.74351563 | DE |
| 52 | 5.5 | 1.98555956679 | 277 | 302 | 248 | 83504 | 280.04779453 | DE |
| 156 | -14.5 | -4.88215488215 | 297 | 323 | 247 | 67006 | 287.26306335 | DE |
| 260 | -19.5 | -6.45695364238 | 302 | 323 | 172 | 68065 | 281.26524962 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734370200 | 282.5 | -1 | -0.35 | 282.5 | 282.5 | 282.5 | 17247 |
| 1734111000 | 283.5 | -1.5 | -0.53 | 284 | 284 | 283.5 | 63720 |
| 1734024600 | 285 | 0 | 0.00 | 285 | 285 | 285 | 69802 |
| 1733938200 | 285 | -2 | -0.70 | 285 | 286 | 285 | 41890 |
| 1733851800 | 287 | -3 | -1.03 | 288 | 288 | 285 | 28174 |
| 1733765400 | 290 | 5 | 1.75 | 290 | 290 | 287 | 63709 |
| 1733506200 | 285 | -2 | -0.70 | 285 | 285 | 285 | 40325 |
| 1733419800 | 287 | 2 | 0.70 | 286 | 287 | 286 | 57954 |
| 1733333400 | 285 | -1 | -0.35 | 285 | 285 | 285 | 49714 |
| 1733247000 | 286 | 2.5 | 0.88 | 286 | 286 | 286 | 37984 |
| 1733160600 | 283.5 | 1.5 | 0.53 | 283 | 283.5 | 283 | 103727 |
| 1732901400 | 282 | -1.5 | -0.53 | 286 | 286 | 282 | 43656 |
| 1732815000 | 283.5 | 1 | 0.35 | 283 | 286 | 282 | 24344 |
| 1732728600 | 282.5 | -1 | -0.35 | 283 | 286 | 282 | 17652 |
| 1732642200 | 283.5 | 0.5 | 0.18 | 283.5 | 283.5 | 283.5 | 53721 |
| 1732555800 | 283 | 0.5 | 0.18 | 283 | 283 | 283 | 78200 |
| 1732296600 | 282.5 | -0.5 | -0.18 | 284 | 284 | 282 | 78819 |
| 1732210200 | 283 | 2 | 0.71 | 281 | 283 | 281 | 38708 |
| 1732123800 | 281 | 0.5 | 0.18 | 284 | 285 | 281 | 46361 |
| 1732037400 | 280.5 | -1.5 | -0.53 | 281 | 283 | 280 | 58964 |
| 1731951000 | 282 | 1 | 0.36 | 280 | 282 | 278 | 99297 |
| 1731691800 | 281 | 0 | 0.00 | 279 | 281 | 278 | 122726 |
| 1731605400 | 281 | 3 | 1.08 | 280 | 281 | 278 | 75731 |
| 1731519000 | 278 | -2 | -0.71 | 278 | 280 | 278 | 43555 |
| 1731432600 | 280 | -1 | -0.36 | 280 | 282 | 280 | 118548 |
| 1731346200 | 281 | 4 | 1.44 | 278 | 281 | 277 | 93304 |
| 1731087000 | 277 | -8 | -2.81 | 281 | 281 | 277 | 149168 |
| 1731000600 | 285 | 4 | 1.42 | 282 | 285 | 282 | 60442 |
| 1730914200 | 281 | -3.5 | -1.23 | 285 | 285 | 281 | 99486 |
| 1730827800 | 284.5 | -0.5 | -0.18 | 284 | 284.5 | 284 | 51571 |
| 1730741400 | 285 | 0 | 0.00 | 287 | 288 | 285 | 99436 |
| 1730482200 | 285 | 3 | 1.06 | 285 | 285 | 285 | 70322 |
| 1730395800 | 282 | -2 | -0.70 | 284 | 286 | 281 | 81123 |
| 1730309400 | 284 | 1 | 0.35 | 284 | 285 | 283 | 44317 |
| 1730223000 | 283 | -4 | -1.39 | 283 | 283 | 283 | 45549 |
| 1730136600 | 287 | 2 | 0.70 | 285 | 287 | 285 | 81878 |
| 1729873800 | 285 | -2 | -0.70 | 287 | 287 | 285 | 81576 |
| 1729787400 | 287 | 2 | 0.70 | 287 | 287 | 287 | 70854 |
| 1729701000 | 285 | 1 | 0.35 | 286 | 286 | 285 | 181731 |
| 1729614600 | 284 | -2.5 | -0.87 | 285 | 285 | 284 | 79863 |
| 1729528200 | 286.5 | 0.5 | 0.17 | 290 | 290 | 286.5 | 32761 |
| 1729269000 | 286 | -2 | -0.69 | 286 | 286 | 286 | 132787 |
| 1729182600 | 288 | 4 | 1.41 | 287 | 288 | 287 | 76830 |
| 1729096200 | 284 | 1 | 0.35 | 284 | 284 | 284 | 65382 |
| 1729009800 | 283 | -1 | -0.35 | 283 | 283 | 283 | 70607 |
| 1728923400 | 284 | 2 | 0.71 | 284 | 284 | 284 | 26658 |
| 1728664200 | 282 | -1.5 | -0.53 | 282 | 282 | 282 | 87992 |
| 1728577800 | 283.5 | 0.5 | 0.18 | 287 | 287 | 283.5 | 115640 |
| 1728491400 | 283 | -3 | -1.05 | 285 | 285 | 283 | 48406 |
| 1728405000 | 286 | 0 | 0.00 | 284 | 286 | 284 | 49902 |
| 1728318600 | 286 | -1 | -0.35 | 288 | 288 | 286 | 59031 |
| 1728059400 | 287 | -2 | -0.69 | 284 | 290 | 284 | 66373 |
| 1727973000 | 289 | -4 | -1.37 | 292 | 292 | 287 | 133203 |
| 1727886600 | 293 | 0 | 0.00 | 294 | 294 | 293 | 94484 |
| 1727800200 | 293 | 0 | 0.00 | 297 | 297 | 293 | 44058 |
| 1727713800 | 293 | -2 | -0.68 | 294 | 296 | 293 | 59954 |
| 1727454600 | 295 | 0 | 0.00 | 297 | 297 | 295 | 70981 |
| 1727368200 | 295 | 3.5 | 1.20 | 293 | 295 | 293 | 64094 |
| 1727281800 | 291.5 | -5.5 | -1.85 | 294 | 294 | 291 | 57400 |
| 1727195400 | 297 | 3 | 1.02 | 294 | 297 | 294 | 54694 |
| 1727109000 | 294 | -1 | -0.34 | 294 | 294 | 294 | 114500 |
| 1726849800 | 295 | -1 | -0.34 | 295 | 295 | 293 | 79598 |
| 1726763400 | 296 | 2.5 | 0.85 | 296 | 296 | 296 | 42472 |
| 1726677000 | 293.5 | -0.5 | -0.17 | 292 | 293.5 | 292 | 43711 |
| 1726590600 | 294 | -1 | -0.34 | 297 | 297 | 294 | 83645 |
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
