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 | 2.5 | 0.980392156863 | 255 | 264 | 255 | 31440 | 260.88157337 | DE |
| 4 | -17.5 | -6.36363636364 | 275 | 292.5 | 247.5 | 105116 | 272.90206587 | DE |
| 12 | 7.5 | 3 | 250 | 292.5 | 220 | 102605 | 252.63429435 | DE |
| 26 | -130 | -33.5483870968 | 387.5 | 392 | 220 | 94822 | 291.2713655 | DE |
| 52 | -332.5 | -56.3559322034 | 590 | 595 | 220 | 90217 | 327.98770466 | DE |
| 156 | -1207.5 | -82.4232081911 | 1465 | 1520 | 220 | 86083 | 579.17920436 | DE |
| 260 | -389.5 | -60.200927357 | 647 | 1822.5 | 220 | 76946 | 705.76155354 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 257.5 | -5 | -1.90 | 262.5 | 264 | 257.5 | 30530 |
| 1735320600 | 262.5 | 0 | 0.00 | 262.5 | 262.5 | 262.5 | 22709 |
| 1735061400 | 262.5 | 7.5 | 2.94 | 255 | 262.5 | 255 | 41081 |
| 1734975000 | 255 | 4 | 1.59 | 250 | 255 | 250 | 33628 |
| 1734715800 | 251 | 1 | 0.40 | 252.5 | 252.5 | 247.5 | 38253 |
| 1734629400 | 250 | -15 | -5.66 | 265 | 267 | 250 | 191426 |
| 1734543000 | 265 | 0 | 0.00 | 265 | 269 | 265 | 120438 |
| 1734456600 | 265 | -3 | -1.12 | 265 | 270.5 | 262.5 | 111660 |
| 1734370200 | 268 | -4.5 | -1.65 | 272.5 | 274.5 | 265 | 44039 |
| 1734111000 | 272.5 | -5 | -1.80 | 277.5 | 279 | 272.5 | 40322 |
| 1734024600 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 275 | 34635 |
| 1733938200 | 277.5 | -5 | -1.77 | 282.5 | 282.5 | 277.5 | 583935 |
| 1733851800 | 282.5 | 0 | 0.00 | 282.5 | 282.5 | 280 | 21024 |
| 1733765400 | 282.5 | 0 | 0.00 | 282.5 | 282.5 | 282.5 | 280904 |
| 1733506200 | 282.5 | -2.5 | -0.88 | 282.5 | 282.5 | 282.5 | 4967 |
| 1733419800 | 285 | 2.5 | 0.88 | 282.5 | 285 | 280 | 69058 |
| 1733333400 | 282.5 | -5.5 | -1.91 | 290 | 292.5 | 282.5 | 177351 |
| 1733247000 | 288 | 13 | 4.73 | 275 | 290 | 272 | 46128 |
| 1733160600 | 275 | 5 | 1.85 | 270 | 275 | 270 | 69199 |
| 1732901400 | 270 | -10 | -3.57 | 277.5 | 277.5 | 270 | 45768 |
| 1732815000 | 280 | 15 | 5.66 | 265 | 280 | 265 | 23323 |
| 1732728600 | 265 | 6 | 2.32 | 255 | 270 | 255 | 96380 |
| 1732642200 | 259 | 9 | 3.60 | 250 | 259 | 250 | 61304 |
| 1732555800 | 250 | 1 | 0.40 | 249 | 250 | 248 | 28022 |
| 1732296600 | 249 | 0 | 0.00 | 249 | 252.5 | 249 | 11713 |
| 1732210200 | 249 | 0 | 0.00 | 249 | 249 | 249 | 11222 |
| 1732123800 | 249 | -6 | -2.35 | 252.5 | 254.5 | 249 | 22102 |
| 1732037400 | 255 | 13 | 5.37 | 242.5 | 255 | 241 | 253776 |
| 1731951000 | 242 | -3 | -1.22 | 240 | 242.5 | 240 | 292085 |
| 1731691800 | 245 | 5 | 2.08 | 240 | 245 | 240 | 33854 |
| 1731605400 | 240 | 0 | 0.00 | 240 | 240 | 240 | 32480 |
| 1731519000 | 240 | 2.5 | 1.05 | 237.5 | 240 | 237.5 | 25985 |
| 1731432600 | 237.5 | -2.5 | -1.04 | 240 | 240 | 237.5 | 44528 |
| 1731346200 | 240 | 0 | 0.00 | 240 | 240 | 240 | 37414 |
| 1731087000 | 240 | -2.5 | -1.03 | 242.5 | 242.5 | 240 | 42073 |
| 1731000600 | 242.5 | 0 | 0.00 | 242.5 | 243.5 | 242.5 | 812357 |
| 1730914200 | 242.5 | 1.5 | 0.62 | 240 | 242.5 | 240 | 45415 |
| 1730827800 | 241 | -6 | -2.43 | 240 | 241 | 238 | 49578 |
| 1730741400 | 247 | 5 | 2.07 | 238.5 | 247 | 238.5 | 64482 |
| 1730482200 | 242 | 3.5 | 1.47 | 240 | 242 | 238.5 | 109152 |
| 1730395800 | 238.5 | -1.5 | -0.63 | 240 | 242.5 | 238.5 | 350654 |
| 1730309400 | 240 | 17.5 | 7.87 | 222.5 | 240 | 221.5 | 223515 |
| 1730223000 | 222.5 | 2.5 | 1.14 | 222.5 | 222.5 | 222.5 | 93569 |
| 1730136600 | 220 | -6.5 | -2.87 | 226.5 | 226.5 | 220 | 113003 |
| 1729873800 | 226.5 | -3.5 | -1.52 | 230 | 230 | 226.5 | 43999 |
| 1729787400 | 230 | 1 | 0.44 | 226.5 | 230 | 226.5 | 32156 |
| 1729701000 | 229 | -11 | -4.58 | 240 | 240 | 222.5 | 146471 |
| 1729614600 | 240 | -2.5 | -1.03 | 242.5 | 245 | 240 | 32753 |
| 1729528200 | 242.5 | 2.5 | 1.04 | 240 | 242.5 | 240 | 103479 |
| 1729269000 | 240 | 0 | 0.00 | 240 | 240 | 240 | 17813 |
| 1729182600 | 240 | 0 | 0.00 | 240 | 242.5 | 240 | 90767 |
| 1729096200 | 240 | 1.5 | 0.63 | 238.5 | 241 | 237.5 | 48556 |
| 1729009800 | 238.5 | -8.5 | -3.44 | 247.5 | 250 | 238.5 | 81061 |
| 1728923400 | 247 | -0.5 | -0.20 | 247.5 | 247.5 | 247 | 64014 |
| 1728664200 | 247.5 | 0 | 0.00 | 247.5 | 247.5 | 247.5 | 36703 |
| 1728577800 | 247.5 | 0 | 0.00 | 247.5 | 247.5 | 247.5 | 34101 |
| 1728491400 | 247.5 | -2.5 | -1.00 | 252.5 | 252.5 | 247.5 | 236702 |
| 1728405000 | 250 | 2 | 0.81 | 250 | 250 | 250 | 188362 |
| 1728318600 | 248 | -9.5 | -3.69 | 257.5 | 257.5 | 248 | 95990 |
| 1728059400 | 257.5 | -2.5 | -0.96 | 260 | 260 | 257.5 | 57582 |
| 1727973000 | 260 | 0 | 0.00 | 260 | 260 | 260 | 13776 |
| 1727886600 | 260 | -5 | -1.89 | 265 | 265 | 260 | 114695 |
| 1727800200 | 265 | -7.5 | -2.75 | 272.5 | 273.5 | 265 | 160835 |
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
