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 | -2.58302583026 | 271 | 271.5 | 263.5 | 734968 | 267.32994316 | DE |
| 4 | -8.5 | -3.11926605505 | 272.5 | 275.5 | 263.5 | 860695 | 268.88230016 | DE |
| 12 | 7 | 2.72373540856 | 257 | 275.5 | 252 | 863977 | 263.79197902 | DE |
| 26 | 31 | 13.30472103 | 233 | 275.5 | 230 | 840644 | 253.66352729 | DE |
| 52 | 32 | 13.7931034483 | 232 | 275.5 | 209 | 743235 | 241.89627382 | DE |
| 156 | 18.5 | 7.53564154786 | 245.5 | 275.5 | 200 | 823108 | 232.8538555 | DE |
| 260 | 42.5 | 19.1873589165 | 221.5 | 275.5 | 130 | 921608 | 219.69535181 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 264 | -3 | -1.12 | 265.5 | 265.5 | 263.5 | 1280205 |
| 1721838600 | 267 | -2 | -0.74 | 267 | 268 | 267 | 535553 |
| 1721752200 | 269 | -0.5 | -0.19 | 270 | 270 | 268 | 545797 |
| 1721665800 | 269.5 | -1 | -0.37 | 271.5 | 271.5 | 269.5 | 634985 |
| 1721406600 | 270.5 | -1 | -0.37 | 271 | 271 | 268.5 | 678299 |
| 1721320200 | 271.5 | 0.5 | 0.18 | 270.5 | 272 | 270.5 | 976643 |
| 1721233800 | 271 | -1 | -0.37 | 272 | 272 | 270 | 536062 |
| 1721147400 | 272 | -3.5 | -1.27 | 274.5 | 274.5 | 271.5 | 680456 |
| 1721061000 | 275.5 | 3.5 | 1.29 | 270.5 | 275.5 | 270.5 | 544045 |
| 1720801800 | 272 | 1.5 | 0.55 | 268 | 272 | 268 | 1122591 |
| 1720715400 | 270.5 | 2 | 0.74 | 270 | 271 | 267 | 1456237 |
| 1720629000 | 268.5 | -0.5 | -0.19 | 270.5 | 272 | 268.5 | 1547802 |
| 1720542600 | 269 | -0.5 | -0.19 | 269.5 | 271 | 268 | 781024 |
| 1720456200 | 269.5 | -0.5 | -0.19 | 270 | 271 | 265.5 | 714376 |
| 1720197000 | 270 | 1.5 | 0.56 | 269.5 | 272 | 268.5 | 891435 |
| 1720110600 | 268.5 | 2 | 0.75 | 267 | 269 | 267 | 537911 |
| 1720024200 | 266.5 | 1.5 | 0.57 | 269.5 | 269.5 | 265 | 1083551 |
| 1719937800 | 265 | -0.5 | -0.19 | 264 | 266.5 | 264 | 1089798 |
| 1719851400 | 265.5 | -2.5 | -0.93 | 266 | 269.5 | 265.5 | 837189 |
| 1719592200 | 268 | 0 | 0.00 | 272.5 | 272.5 | 266.5 | 739939 |
| 1719505800 | 268 | 0.5 | 0.19 | 268 | 270 | 267.5 | 528441 |
| 1719419400 | 267.5 | 6.5 | 2.49 | 267.5 | 274.5 | 266.5 | 1254932 |
| 1719333000 | 261 | -0.5 | -0.19 | 260.5 | 264 | 260.5 | 346460 |
| 1719246600 | 261.5 | -1.5 | -0.57 | 261.5 | 265 | 260.5 | 998715 |
| 1718987400 | 263 | -1 | -0.38 | 262.5 | 263 | 261.5 | 630132 |
| 1718901000 | 264 | 2 | 0.76 | 264 | 265 | 262 | 706560 |
| 1718814600 | 262 | 0.5 | 0.19 | 261 | 263 | 261 | 899590 |
| 1718728200 | 261.5 | 2.5 | 0.97 | 258 | 262 | 258 | 936614 |
| 1718641800 | 259 | 1.5 | 0.58 | 261 | 261.5 | 257.5 | 533535 |
| 1718382600 | 257.5 | 0.5 | 0.19 | 258 | 260.5 | 256.5 | 614292 |
| 1718296200 | 257 | -3 | -1.15 | 259.5 | 262.5 | 257 | 551539 |
| 1718209800 | 260 | 2.5 | 0.97 | 257.5 | 261.5 | 257.5 | 819088 |
| 1718123400 | 257.5 | -2 | -0.77 | 262.5 | 262.5 | 257.5 | 871077 |
| 1718037000 | 259.5 | 0 | 0.00 | 260 | 261 | 259 | 876351 |
| 1717777800 | 259.5 | -0.5 | -0.19 | 261.5 | 262.5 | 259 | 416846 |
| 1717691400 | 260 | 0.5 | 0.19 | 260 | 261.5 | 260 | 1089236 |
| 1717605000 | 259.5 | 2.5 | 0.97 | 255 | 260 | 255 | 914847 |
| 1717518600 | 257 | 1 | 0.39 | 255 | 257 | 252 | 3124845 |
| 1717432200 | 256 | -1 | -0.39 | 255.5 | 259 | 255.5 | 1753850 |
| 1717173000 | 257 | 1.5 | 0.59 | 255 | 257 | 254 | 1182640 |
| 1717086600 | 255.5 | -0.5 | -0.20 | 257 | 257 | 254.5 | 2086217 |
| 1717000200 | 256 | -5.5 | -2.10 | 263.5 | 263.5 | 256 | 1083246 |
| 1716913800 | 261.5 | -2 | -0.76 | 264 | 264 | 261 | 840908 |
| 1716568200 | 263.5 | 1 | 0.38 | 261 | 265 | 261 | 736569 |
| 1716481800 | 262.5 | -3 | -1.13 | 269.5 | 269.5 | 262.5 | 1174880 |
| 1716395400 | 265.5 | -2.5 | -0.93 | 267 | 267.5 | 264 | 578081 |
| 1716309000 | 268 | -2 | -0.74 | 264.5 | 269 | 264.5 | 573718 |
| 1716222600 | 270 | 2 | 0.75 | 264.5 | 270 | 263 | 689833 |
| 1715963400 | 268 | 0 | 0.00 | 268 | 268.5 | 267 | 531513 |
| 1715877000 | 268 | -1.5 | -0.56 | 269 | 269.5 | 266.5 | 580955 |
| 1715790600 | 269.5 | 2.5 | 0.94 | 266 | 269.5 | 266 | 715147 |
| 1715704200 | 267 | 2 | 0.75 | 262.5 | 267 | 262.5 | 391411 |
| 1715617800 | 265 | -0.5 | -0.19 | 267.5 | 267.5 | 265 | 594454 |
| 1715358600 | 265.5 | 2.5 | 0.95 | 262 | 267 | 262 | 553446 |
| 1715272200 | 263 | 0 | 0.00 | 264 | 264.5 | 263 | 558178 |
| 1715185800 | 263 | -0.5 | -0.19 | 264 | 264 | 263 | 934213 |
| 1715099400 | 263.5 | 0.5 | 0.19 | 264.5 | 264.5 | 262.5 | 669946 |
| 1714753800 | 263 | 4.5 | 1.74 | 257 | 263 | 257 | 554434 |
| 1714667400 | 258.5 | 2.5 | 0.98 | 253 | 258.5 | 253 | 638514 |
| 1714581000 | 256 | 1.5 | 0.59 | 252 | 256 | 252 | 420168 |
| 1714494600 | 254.5 | -1 | -0.39 | 255.5 | 256 | 254 | 654302 |
| 1714408200 | 255.5 | 3.5 | 1.39 | 254.5 | 255.5 | 251 | 571573 |
| 1714149000 | 252 | 3 | 1.20 | 249 | 252 | 249 | 630819 |
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
