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 | -6.15 | -1.79248032644 | 343.1 | 345.95 | 335.05 | 471137 | 342.29468025 | DE |
| 4 | 12.8 | 3.94878914083 | 324.15 | 352.65 | 322.8 | 459341 | 338.5959082 | DE |
| 12 | -74.65 | -18.1365403304 | 411.6 | 413.2 | 316.3 | 423891 | 352.21442302 | DE |
| 26 | -100.85 | -23.035632709 | 437.8 | 444.05 | 316.3 | 385835 | 372.75918263 | DE |
| 52 | -114.05 | -25.288248337 | 451 | 461.85 | 316.3 | 331302 | 399.93387851 | DE |
| 156 | -67.3 | -16.648113791 | 404.25 | 461.85 | 300.45 | 358293 | 378.84776091 | DE |
| 260 | 78.25 | 30.2473908002 | 258.7 | 461.85 | 196 | 404958 | 343.17864939 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 336.95 | -2.4 | -0.71 | 338.8 | 339.6 | 335.05 | 865736 |
| 1734629400 | 339.35 | -2.65 | -0.77 | 336.1 | 340.35 | 335.45 | 484848 |
| 1734543000 | 342 | -2.85 | -0.83 | 344.85 | 345.8 | 341.7 | 480048 |
| 1734456600 | 344.85 | 3.25 | 0.95 | 340 | 345.95 | 339.75 | 480963 |
| 1734370200 | 341.6 | -1.75 | -0.51 | 340.8 | 341.95 | 339 | 354278 |
| 1734111000 | 343.35 | -1.15 | -0.33 | 343.1 | 344.5 | 340.2 | 555546 |
| 1734024600 | 344.5 | 3 | 0.88 | 343 | 344.55 | 341.3 | 516092 |
| 1733938200 | 341.5 | -3.75 | -1.09 | 342 | 344.1 | 341 | 470206 |
| 1733851800 | 345.25 | -4.45 | -1.27 | 346.15 | 348.4 | 344.175 | 519136 |
| 1733765400 | 349.7 | 6.1 | 1.78 | 345.65 | 352.65 | 345.55 | 586505 |
| 1733506200 | 343.6 | 7.45 | 2.22 | 338.05 | 347.35 | 337.15 | 708518 |
| 1733419800 | 336.15 | 2.9 | 0.87 | 333.45 | 337.35 | 333 | 357155 |
| 1733333400 | 333.25 | 3.65 | 1.11 | 330.8 | 333.25 | 330.05 | 401362 |
| 1733247000 | 329.6 | -3.9 | -1.17 | 334 | 336.65 | 328.39999 | 387587 |
| 1733160600 | 333.5 | 4.85 | 1.48 | 324.35 | 333.75 | 322.8 | 445958 |
| 1732901400 | 328.64999 | -0.25 | -0.08 | 326.1 | 328.95 | 325.2 | 387391 |
| 1732815000 | 328.89999 | -3.95 | -1.19 | 333 | 334.35 | 328.55 | 226380 |
| 1732728600 | 332.85 | 0.4 | 0.12 | 331 | 333.39999 | 329.64999 | 300479 |
| 1732642200 | 332.45 | -1.25 | -0.37 | 331.14999 | 336.3 | 328.39999 | 322632 |
| 1732555800 | 333.7 | 4.65 | 1.41 | 332.89999 | 336.05 | 329.85 | 724569 |
| 1732296600 | 329.05 | 6.15 | 1.90 | 324.14999 | 331.1 | 323.1 | 477166 |
| 1732210200 | 322.89999 | 2.7 | 0.84 | 319.64999 | 324.2 | 316.3 | 401865 |
| 1732123800 | 320.2 | -1.75 | -0.54 | 324.39999 | 324.64999 | 320.2 | 282177 |
| 1732037400 | 321.95 | -2.95 | -0.91 | 325.75 | 326.64999 | 318.85 | 412736 |
| 1731951000 | 324.89999 | -2.3 | -0.70 | 327.25 | 327.39999 | 323.35 | 296309 |
| 1731691800 | 327.2 | -2.6 | -0.79 | 327.1 | 328.7 | 325.2 | 410573 |
| 1731605400 | 329.8 | 0.8 | 0.24 | 328.14999 | 331.85 | 326.1 | 486533 |
| 1731519000 | 329 | 0 | 0.00 | 329 | 329 | 329 | 0 |
| 1731432600 | 329 | -8 | -2.37 | 332.64999 | 333.85 | 328.2 | 459132 |
| 1731346200 | 337 | 2.3 | 0.69 | 340.25 | 340.8 | 335.55 | 360985 |
| 1731087000 | 334.7 | -11.25 | -3.25 | 345.2 | 345.8 | 334.2 | 453341 |
| 1731000600 | 345.95 | 8.25 | 2.44 | 337.85 | 345.95 | 337.05 | 554776 |
| 1730914200 | 337.7 | -9.6 | -2.76 | 347.3 | 353.45 | 337.45 | 643135 |
| 1730827800 | 347.3 | 2.9 | 0.84 | 345.35 | 347.3 | 343.8 | 329243 |
| 1730741400 | 344.4 | -2.1 | -0.61 | 345.25 | 349.25 | 344.05 | 274294 |
| 1730482200 | 346.5 | 2.25 | 0.65 | 342.15 | 348.95 | 342.15 | 376364 |
| 1730395800 | 344.25 | -4.45 | -1.28 | 348.4 | 348.4 | 337.15 | 783645 |
| 1730309400 | 348.7 | -6.9 | -1.94 | 350.4 | 351.85 | 343.35 | 451318 |
| 1730223000 | 355.6 | -3.95 | -1.10 | 361.45 | 362.4 | 354.35 | 307733 |
| 1730136600 | 359.55 | 3.9 | 1.10 | 358.8 | 360.9 | 356.65 | 317300 |
| 1729873800 | 355.65 | -3.05 | -0.85 | 358.65 | 358.8 | 354.65 | 299447 |
| 1729787400 | 358.7 | 0.6 | 0.17 | 359.75 | 364 | 357.8 | 360703 |
| 1729701000 | 358.1 | -9.15 | -2.49 | 355.15 | 360.6 | 350.35 | 642274 |
| 1729614600 | 367.25 | 3.55 | 0.98 | 364.05 | 368.6 | 362.7 | 269645 |
| 1729528200 | 363.7 | -9 | -2.41 | 370.75 | 374.45 | 363.1 | 291564 |
| 1729269000 | 372.7 | 0.55 | 0.15 | 372.15 | 376.3 | 371.45 | 297442 |
| 1729182600 | 372.15 | 3.95 | 1.07 | 372.35 | 376.35 | 368.5 | 442359 |
| 1729096200 | 368.2 | -8.2 | -2.18 | 346.2 | 373 | 346.2 | 856747 |
| 1729009800 | 376.4 | -15.15 | -3.87 | 385 | 389.35 | 375.1 | 631888 |
| 1728923400 | 391.55 | -3.05 | -0.77 | 391.85 | 393.3 | 388.25 | 282213 |
| 1728664200 | 394.6 | 4.6 | 1.18 | 389.9 | 394.6 | 388 | 266653 |
| 1728577800 | 390 | 0 | 0.00 | 388.7 | 390.45 | 386.5 | 272610 |
| 1728491400 | 390 | 3.1 | 0.80 | 390.75 | 392.5 | 387.8 | 212011 |
| 1728405000 | 386.9 | -7.65 | -1.94 | 386.75 | 389 | 381.35 | 332758 |
| 1728318600 | 394.55 | 1.2 | 0.31 | 395.15 | 398.5 | 392.5 | 324712 |
| 1728059400 | 393.35 | 3.65 | 0.94 | 388.5 | 396.75 | 385.85 | 389670 |
| 1727973000 | 389.7 | -4.6 | -1.17 | 393.15 | 394.15 | 388.7 | 282275 |
| 1727886600 | 394.3 | 2.7 | 0.69 | 393.55 | 399.45 | 391.5 | 355807 |
| 1727800200 | 391.6 | -10.45 | -2.60 | 399.85 | 400.5 | 388.9 | 361455 |
| 1727713800 | 402.05 | -3.9 | -0.96 | 407.1 | 408.45 | 402.05 | 431250 |
| 1727454600 | 405.95 | -2.7 | -0.66 | 411.6 | 413.2 | 403.9 | 617812 |
| 1727368200 | 408.65 | 26.6 | 6.96 | 391.15 | 408.65 | 391.05 | 768768 |
| 1727281800 | 382.05 | -1.25 | -0.33 | 381.75 | 386.8 | 380.15 | 299845 |
| 1727195400 | 383.3 | 15.5 | 4.21 | 375.85 | 383.55 | 375.7 | 487130 |
| 1727109000 | 367.8 | -2.7 | -0.73 | 370.35 | 371 | 367.05 | 284017 |
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
