We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.7 | 1.60409556314 | 293 | 299 | 286.1 | 831 | 292.29792921 | DE |
| 4 | 7.1 | 2.44322092223 | 290.6 | 307.6 | 282 | 1246 | 288.66611026 | DE |
| 12 | 14.3 | 5.04587155963 | 283.4 | 312.8 | 281.6 | 1102 | 292.13755804 | DE |
| 26 | 28.4 | 10.5458596361 | 269.3 | 312.8 | 237 | 1070 | 277.676238 | DE |
| 52 | 62.8 | 26.7347807578 | 234.9 | 312.8 | 233.9 | 1191 | 266.48799981 | DE |
| 156 | 96.15 | 47.7052840486 | 201.55 | 312.8 | 156.34 | 1630 | 221.20158858 | DE |
| 260 | 82.65 | 38.4329225761 | 215.05 | 312.8 | 117.54 | 2082 | 203.21093921 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733158500 | 296 | 3.9 | 1.34 | 291.6 | 296.89999 | 291.1 | 1711 |
| 1732899300 | 292.1 | 2.6 | 0.90 | 289.3 | 292.1 | 288.7 | 160 |
| 1732812900 | 289.5 | 1.5 | 0.52 | 288.39999 | 289.5 | 287.8 | 1413 |
| 1732726500 | 288 | -2.6 | -0.89 | 289.8 | 289.8 | 286.1 | 336 |
| 1732640100 | 290.6 | -1.3 | -0.45 | 293 | 293 | 290 | 533 |
| 1732553700 | 291.89999 | 0.1 | 0.03 | 286.39999 | 292.39999 | 286.39999 | 2143 |
| 1732294500 | 291.8 | 0.7 | 0.24 | 291.8 | 291.89999 | 288.1 | 2385 |
| 1732208100 | 291.1 | 6.6 | 2.32 | 286.2 | 291.1 | 285.89999 | 2161 |
| 1732121700 | 284.5 | -0.5 | -0.18 | 286.3 | 287.2 | 284.5 | 951 |
| 1732035300 | 285 | -2.3 | -0.80 | 288.1 | 288.7 | 282 | 987 |
| 1731948900 | 287.3 | 0 | 0.00 | 287.89999 | 288.1 | 286.7 | 845 |
| 1731689700 | 287.3 | 0.9 | 0.31 | 284.39999 | 288.1 | 284.1 | 1189 |
| 1731603300 | 286.39999 | 2.5 | 0.88 | 307.6 | 307.6 | 282.6 | 783 |
| 1731516900 | 283.89999 | 0.8 | 0.28 | 286.8 | 287.8 | 282.1 | 1467 |
| 1731430500 | 283.1 | -6.4 | -2.21 | 286 | 287.5 | 282.5 | 3177 |
| 1731344100 | 289.5 | 2.8 | 0.98 | 289.7 | 290.8 | 288.89999 | 1090 |
| 1731084900 | 286.7 | -3 | -1.04 | 289.39999 | 289.89999 | 286.5 | 1266 |
| 1730998500 | 289.7 | -0.3 | -0.10 | 301.8 | 301.8 | 287.5 | 1383 |
| 1730912100 | 290 | -2.1 | -0.72 | 295.3 | 297.39999 | 290 | 487 |
| 1730825700 | 292.1 | 1.6 | 0.55 | 290.6 | 292.1 | 290.5 | 455 |
| 1730739300 | 290.5 | -1.6 | -0.55 | 292.7 | 292.7 | 290.1 | 735 |
| 1730480100 | 292.1 | 2.8 | 0.97 | 289.89999 | 292.1 | 289.89999 | 112 |
| 1730393700 | 289.3 | -4.1 | -1.40 | 289.6 | 290.3 | 287.5 | 2225 |
| 1730307300 | 293.39999 | -2.8 | -0.95 | 294.6 | 295 | 292.8 | 511 |
| 1730220900 | 296.2 | -0.1 | -0.03 | 298 | 298.7 | 295.1 | 659 |
| 1730134500 | 296.3 | 2.3 | 0.78 | 295.39999 | 296.39999 | 292.8 | 1134 |
| 1729871700 | 294 | -1.5 | -0.51 | 294 | 295.3 | 293.1 | 2218 |
| 1729785300 | 295.5 | 0.8 | 0.27 | 294.5 | 296 | 294.5 | 281 |
| 1729698900 | 294.7 | -1.5 | -0.51 | 312.8 | 312.8 | 293 | 1486 |
| 1729612500 | 296.2 | -5.9 | -1.95 | 300.1 | 300.1 | 295 | 2273 |
| 1729526100 | 302.1 | -1.4 | -0.46 | 303.6 | 303.7 | 301.6 | 338 |
| 1729266900 | 303.5 | 1.5 | 0.50 | 303.7 | 304.1 | 302.39999 | 513 |
| 1729180500 | 302 | 0 | 0.00 | 302.2 | 303.7 | 300.6 | 3131 |
| 1729094100 | 302 | 0.5 | 0.17 | 301.5 | 302.1 | 299.3 | 2928 |
| 1729007700 | 301.5 | 2.7 | 0.90 | 308.8 | 308.8 | 298.89999 | 1279 |
| 1728921300 | 298.8 | 2.9 | 0.98 | 297.2 | 299 | 296 | 595 |
| 1728662100 | 295.89999 | 1.6 | 0.54 | 295.2 | 295.89999 | 293.3 | 290 |
| 1728575700 | 294.3 | 1.2 | 0.41 | 292.8 | 295.3 | 292.39999 | 635 |
| 1728489300 | 293.1 | 1.4 | 0.48 | 290.5 | 293.2 | 290.5 | 624 |
| 1728402900 | 291.7 | 0 | 0.00 | 290.5 | 292 | 289 | 1636 |
| 1728316500 | 291.7 | -0.4 | -0.14 | 291.6 | 294.5 | 291.6 | 296 |
| 1728057300 | 292.1 | 2.2 | 0.76 | 289 | 292.6 | 289 | 1207 |
| 1727970900 | 289.89999 | -1.6 | -0.55 | 291.8 | 292.3 | 289.1 | 836 |
| 1727884500 | 291.5 | -1.5 | -0.51 | 293.89999 | 293.89999 | 291.2 | 2486 |
| 1727798100 | 293 | -2.6 | -0.88 | 295.6 | 296.6 | 292.6 | 1454 |
| 1727711700 | 295.6 | -0.9 | -0.30 | 296.8 | 296.8 | 295 | 286 |
| 1727452500 | 296.5 | 0.6 | 0.20 | 295.89999 | 297.1 | 292.7 | 1170 |
| 1727366100 | 295.89999 | 1.6 | 0.54 | 294.3 | 295.89999 | 294 | 903 |
| 1727279700 | 294.3 | -1.5 | -0.51 | 295.2 | 296.39999 | 294.3 | 914 |
| 1727193300 | 295.8 | 1.8 | 0.61 | 295.39999 | 296.1 | 293.89999 | 833 |
| 1727106900 | 294 | 2.6 | 0.89 | 292.89999 | 294 | 292.39999 | 764 |
| 1726847700 | 291.39999 | -0.2 | -0.07 | 293 | 295 | 291 | 761 |
| 1726761300 | 291.6 | 3.4 | 1.18 | 291.1 | 292.39999 | 290 | 579 |
| 1726674900 | 288.2 | 0.5 | 0.17 | 290 | 291.3 | 287.8 | 1509 |
| 1726588500 | 287.7 | 0.1 | 0.03 | 289 | 289 | 287.7 | 257 |
| 1726502100 | 287.6 | 0.7 | 0.24 | 286.39999 | 287.8 | 286 | 376 |
| 1726242900 | 286.89999 | 2.8 | 0.99 | 285.7 | 286.89999 | 284.7 | 889 |
| 1726156500 | 284.1 | 1 | 0.35 | 284.6 | 285 | 283 | 585 |
| 1726070100 | 283.1 | 0.4 | 0.14 | 282.6 | 284.6 | 281.6 | 356 |
| 1725983700 | 282.7 | -1 | -0.35 | 283.39999 | 285 | 281.7 | 1133 |
| 1725897300 | 283.7 | 3.7 | 1.32 | 281.39999 | 283.7 | 281 | 590 |
| 1725638100 | 280 | -4.1 | -1.44 | 282.39999 | 283.2 | 280 | 1006 |
| 1725551700 | 284.1 | 3 | 1.07 | 281 | 284.8 | 281 | 1628 |
| 1725465300 | 281.1 | -0.2 | -0.07 | 279.3 | 282.2 | 279 | 582 |
| 1725378900 | 281.3 | -0.5 | -0.18 | 283.7 | 283.8 | 281 | 940 |
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
