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 | -6 | -2.1897810219 | 274 | 276 | 269 | 378365 | 271.33916949 | DE |
| 4 | -5 | -1.8315018315 | 273 | 276 | 268 | 390599 | 272.18089058 | DE |
| 12 | -6.5 | -2.3679417122 | 274.5 | 284.5 | 268 | 389163 | 276.50660758 | DE |
| 26 | -13.5 | -4.79573712256 | 281.5 | 284.5 | 266 | 463905 | 274.51966309 | DE |
| 52 | 10.5 | 4.07766990291 | 257.5 | 288 | 251 | 441804 | 271.83234885 | DE |
| 156 | 1 | 0.374531835206 | 267 | 288 | 230 | 373875 | 261.07017208 | DE |
| 260 | 86 | 47.2527472527 | 182 | 294.5 | 182 | 405099 | 257.73893517 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 268 | -3.5 | -1.29 | 270.5 | 270.5 | 268 | 214759 |
| 1743096600 | 271.5 | -1.5 | -0.55 | 273 | 273 | 271 | 491952 |
| 1743010200 | 273 | 2 | 0.74 | 275.5 | 275.5 | 273 | 197837 |
| 1742923800 | 271 | 0 | 0.00 | 272 | 272 | 271 | 135078 |
| 1742837400 | 271 | 0 | 0.00 | 275 | 276 | 271 | 226805 |
| 1742578200 | 271 | -2.5 | -0.91 | 274 | 274 | 270 | 840155 |
| 1742491800 | 273.5 | 1 | 0.37 | 272.5 | 273.5 | 272.5 | 448810 |
| 1742405400 | 272.5 | 0.5 | 0.18 | 272.5 | 272.5 | 272.5 | 609709 |
| 1742319000 | 272 | -1 | -0.37 | 272 | 272 | 271 | 287029 |
| 1742232600 | 273 | 2 | 0.74 | 272.5 | 274 | 271 | 297906 |
| 1741973400 | 271 | 1.5 | 0.56 | 269 | 271 | 269 | 259860 |
| 1741887000 | 269.5 | -3 | -1.10 | 269.5 | 269.5 | 268 | 235954 |
| 1741800600 | 272.5 | 2.5 | 0.93 | 271 | 273 | 268.5 | 306550 |
| 1741714200 | 270 | 0 | 0.00 | 270 | 272 | 270 | 434044 |
| 1741627800 | 270 | -3.5 | -1.28 | 274 | 274 | 270 | 676629 |
| 1741368600 | 273.5 | -0.5 | -0.18 | 272.5 | 273.5 | 271.5 | 166401 |
| 1741282200 | 274 | 1.5 | 0.55 | 274 | 274 | 272.5 | 255792 |
| 1741195800 | 272.5 | 0 | 0.00 | 273.5 | 273.5 | 272.5 | 355989 |
| 1741109400 | 272.5 | -3 | -1.09 | 275 | 275 | 271 | 508179 |
| 1741023000 | 275.5 | 1.5 | 0.55 | 273.5 | 276 | 273.5 | 638184 |
| 1740763800 | 274 | -4 | -1.44 | 273 | 274.5 | 272.5 | 439108 |
| 1740677400 | 278 | -2.5 | -0.89 | 278 | 278.5 | 276 | 151929 |
| 1740591000 | 280.5 | 2.5 | 0.90 | 279 | 280.5 | 279 | 325135 |
| 1740504600 | 278 | -1.5 | -0.54 | 277.5 | 279.5 | 277.5 | 309063 |
| 1740418200 | 279.5 | -3 | -1.06 | 280.5 | 281 | 279.5 | 269680 |
| 1740159000 | 282.5 | 0 | 0.00 | 282 | 284.5 | 282 | 258820 |
| 1740072600 | 282.5 | -1 | -0.35 | 281.5 | 282.5 | 281.5 | 164590 |
| 1739986200 | 283.5 | 1 | 0.35 | 282.5 | 283.5 | 281 | 644938 |
| 1739899800 | 282.5 | 0.5 | 0.18 | 282 | 282.5 | 281 | 668654 |
| 1739813400 | 282 | 3 | 1.08 | 280 | 282.5 | 280 | 425266 |
| 1739554200 | 279 | 1 | 0.36 | 278 | 280 | 277.5 | 454796 |
| 1739467800 | 278 | 0 | 0.00 | 279 | 279 | 277.5 | 247064 |
| 1739381400 | 278 | 0 | 0.00 | 278 | 278.5 | 277.5 | 460286 |
| 1739295000 | 278 | -1 | -0.36 | 278 | 280 | 277.5 | 199406 |
| 1739208600 | 279 | 1 | 0.36 | 283 | 283 | 279 | 177634 |
| 1738949400 | 278 | 0 | 0.00 | 278.5 | 279.5 | 278 | 393035 |
| 1738863000 | 278 | 3.5 | 1.28 | 275 | 278 | 275 | 305392 |
| 1738776600 | 274.5 | -0.5 | -0.18 | 275.5 | 275.5 | 274.5 | 605051 |
| 1738690200 | 275 | 0 | 0.00 | 276 | 276 | 274 | 466401 |
| 1738603800 | 275 | -4 | -1.43 | 275 | 276 | 273 | 301340 |
| 1738344600 | 279 | 2 | 0.72 | 278 | 280 | 278 | 187915 |
| 1738258200 | 277 | -1.5 | -0.54 | 276.5 | 277 | 275.5 | 113337 |
| 1738171800 | 278.5 | 1.5 | 0.54 | 277 | 281 | 277 | 247760 |
| 1738085400 | 277 | 1.5 | 0.54 | 274 | 277.5 | 274 | 280167 |
| 1737999000 | 275.5 | -5.5 | -1.96 | 280.5 | 280.5 | 275 | 349592 |
| 1737739800 | 281 | 0.5 | 0.18 | 280.5 | 282.5 | 280.5 | 236377 |
| 1737653400 | 280.5 | -1 | -0.36 | 284 | 284 | 280.5 | 481757 |
| 1737567000 | 281.5 | 0.5 | 0.18 | 281.5 | 281.5 | 281 | 349559 |
| 1737480600 | 281 | 0.5 | 0.18 | 282.5 | 284.5 | 281 | 650007 |
| 1737394200 | 280.5 | 0 | 0.00 | 280 | 283 | 280 | 516787 |
| 1737135000 | 280.5 | 0 | 0.00 | 280 | 281 | 280 | 709466 |
| 1737048600 | 280.5 | 2 | 0.72 | 277 | 281 | 277 | 359693 |
| 1736962200 | 278.5 | 1 | 0.36 | 280 | 280 | 277 | 652636 |
| 1736875800 | 277.5 | 0.5 | 0.18 | 280 | 280 | 277 | 172271 |
| 1736789400 | 277 | 1 | 0.36 | 276.5 | 277.5 | 276.5 | 587726 |
| 1736530200 | 276 | -1.5 | -0.54 | 276.5 | 278 | 276 | 637521 |
| 1736443800 | 277.5 | 0.5 | 0.18 | 277.5 | 279.5 | 276.5 | 588411 |
| 1736357400 | 277 | 2 | 0.73 | 275.5 | 277.5 | 274 | 507494 |
| 1736271000 | 275 | -1 | -0.36 | 276 | 276 | 275 | 375958 |
| 1736184600 | 276 | 0.5 | 0.18 | 275.5 | 278 | 275.5 | 430302 |
| 1735925400 | 275.5 | 0.5 | 0.18 | 274.5 | 276 | 274.5 | 274592 |
| 1735839000 | 275 | 2 | 0.73 | 270 | 275.5 | 270 | 354358 |
| 1735666200 | 273 | -1 | -0.36 | 273 | 273 | 273 | 38355 |
| 1735579800 | 274 | 0 | 0.00 | 272.5 | 274 | 272.5 | 137940 |
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
