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 | 3 | 1.171875 | 256 | 261 | 255 | 97026 | 257.31843433 | DE |
| 4 | -4 | -1.52091254753 | 263 | 263 | 247 | 138568 | 253.78238408 | DE |
| 12 | 4 | 1.56862745098 | 255 | 263 | 238 | 167247 | 249.36963505 | DE |
| 26 | -2 | -0.766283524904 | 261 | 266 | 228 | 192508 | 250.97222348 | DE |
| 52 | 28 | 12.1212121212 | 231 | 266 | 228 | 192761 | 250.55562622 | DE |
| 156 | 43 | 19.9074074074 | 216 | 266 | 186 | 134928 | 231.05149876 | DE |
| 260 | 61 | 30.8080808081 | 198 | 266 | 127 | 153824 | 210.74204527 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 255 | -6 | -2.30 | 261 | 261 | 255 | 152900 |
| 1735839000 | 261 | 6 | 2.35 | 255 | 261 | 255 | 137559 |
| 1735666200 | 255 | -1 | -0.39 | 257 | 257 | 255 | 23208 |
| 1735579800 | 256 | 1 | 0.39 | 256 | 256 | 255 | 74435 |
| 1735320600 | 255 | 4 | 1.59 | 254 | 258 | 254 | 115488 |
| 1735061400 | 251 | 2 | 0.80 | 251 | 251 | 251 | 43802 |
| 1734975000 | 249 | -3 | -1.19 | 251 | 251 | 249 | 23365 |
| 1734715800 | 252 | 4 | 1.61 | 251 | 252 | 247 | 89040 |
| 1734629400 | 248 | -4 | -1.59 | 249 | 251 | 248 | 72915 |
| 1734543000 | 252 | 1 | 0.40 | 254 | 255 | 250 | 98097 |
| 1734456600 | 251 | -2 | -0.79 | 251 | 254 | 250 | 206436 |
| 1734370200 | 253 | 0 | 0.00 | 254 | 254 | 253 | 131550 |
| 1734111000 | 253 | -1 | -0.39 | 252 | 254 | 252 | 445623 |
| 1734024600 | 254 | 0 | 0.00 | 255 | 255 | 254 | 342878 |
| 1733938200 | 254 | 0 | 0.00 | 251 | 256 | 251 | 129080 |
| 1733851800 | 254 | -3 | -1.17 | 258 | 258 | 250 | 155799 |
| 1733765400 | 257 | 1 | 0.39 | 263 | 263 | 255 | 113489 |
| 1733506200 | 256 | -3 | -1.16 | 263 | 263 | 256 | 162708 |
| 1733419800 | 259 | -2 | -0.77 | 259 | 259 | 258 | 155053 |
| 1733333400 | 261 | 0 | 0.00 | 263 | 263 | 260 | 208866 |
| 1733247000 | 261 | 2 | 0.77 | 258 | 263 | 258 | 100518 |
| 1733160600 | 259 | 6 | 2.37 | 255 | 260 | 255 | 180497 |
| 1732901400 | 253 | 0 | 0.00 | 247 | 254 | 247 | 103570 |
| 1732815000 | 253 | 4 | 1.61 | 250 | 253 | 250 | 111513 |
| 1732728600 | 249 | -1.5 | -0.60 | 252 | 252 | 246 | 36050 |
| 1732642200 | 250.5 | 0.5 | 0.20 | 253 | 253 | 249 | 108324 |
| 1732555800 | 250 | 1 | 0.40 | 245 | 251 | 245 | 192493 |
| 1732296600 | 249 | 0 | 0.00 | 245 | 249 | 244 | 179564 |
| 1732210200 | 249 | 4 | 1.63 | 246 | 249 | 242 | 97404 |
| 1732123800 | 245 | -2.5 | -1.01 | 246 | 246 | 244 | 68720 |
| 1732037400 | 247.5 | 2.5 | 1.02 | 244 | 248 | 244 | 594747 |
| 1731951000 | 245 | -2 | -0.81 | 245 | 247 | 245 | 126799 |
| 1731691800 | 247 | 0 | 0.00 | 245 | 247 | 245 | 115021 |
| 1731605400 | 247 | 2 | 0.82 | 243 | 247 | 243 | 86966 |
| 1731519000 | 245 | -1 | -0.41 | 243 | 247 | 243 | 130861 |
| 1731432600 | 246 | -1.5 | -0.61 | 248 | 248 | 246 | 106738 |
| 1731346200 | 247.5 | 4.5 | 1.85 | 247 | 248 | 247 | 213276 |
| 1731087000 | 243 | -1 | -0.41 | 242 | 245 | 242 | 350006 |
| 1731000600 | 244 | -6 | -2.40 | 245 | 245 | 241 | 131002 |
| 1730914200 | 250 | 2.5 | 1.01 | 248 | 253 | 248 | 250918 |
| 1730827800 | 247.5 | 0.5 | 0.20 | 248 | 248 | 246 | 136282 |
| 1730741400 | 247 | 3 | 1.23 | 243 | 248 | 243 | 127698 |
| 1730482200 | 244 | -1 | -0.41 | 243 | 246 | 243 | 71070 |
| 1730395800 | 245 | -1 | -0.41 | 244 | 245 | 244 | 125547 |
| 1730309400 | 246 | 2 | 0.82 | 245 | 247 | 243 | 194892 |
| 1730223000 | 244 | 4 | 1.67 | 242 | 244 | 241 | 332454 |
| 1730136600 | 240 | -2.5 | -1.03 | 240 | 241 | 240 | 176359 |
| 1729873800 | 242.5 | 0.5 | 0.21 | 238 | 242.5 | 238 | 83407 |
| 1729787400 | 242 | 2 | 0.83 | 244 | 244 | 242 | 165462 |
| 1729701000 | 240 | -3 | -1.23 | 244 | 244 | 239 | 182101 |
| 1729614600 | 243 | -3 | -1.22 | 246 | 246 | 240 | 486113 |
| 1729528200 | 246 | -3 | -1.20 | 253 | 253 | 246 | 265748 |
| 1729269000 | 249 | 1 | 0.40 | 249 | 250 | 249 | 402422 |
| 1729182600 | 248 | 0 | 0.00 | 250 | 250 | 248 | 100205 |
| 1729096200 | 248 | -3 | -1.20 | 252 | 252 | 248 | 171603 |
| 1729009800 | 251 | -2 | -0.79 | 251 | 252 | 251 | 104231 |
| 1728923400 | 253 | 2 | 0.80 | 255 | 255 | 253 | 227867 |
| 1728664200 | 251 | -2 | -0.79 | 253 | 255 | 251 | 141185 |
| 1728577800 | 253 | -2 | -0.78 | 257 | 257 | 253 | 143014 |
| 1728491400 | 255 | -2 | -0.78 | 259 | 259 | 255 | 247038 |
| 1728405000 | 257 | -1 | -0.39 | 258 | 258 | 256 | 207183 |
| 1728318600 | 258 | 0 | 0.00 | 260 | 260 | 253 | 297157 |
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
