We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.0288850375506 | 346.2 | 352.9 | 341.7 | 667 | 348.64905491 | DE |
| 4 | -30.6 | -8.11886442027 | 376.9 | 387.7 | 341.1 | 1125 | 358.38819923 | DE |
| 12 | -52.2 | -13.0991217064 | 398.5 | 407.9 | 341.1 | 790 | 367.03096126 | DE |
| 26 | 36.40001 | 11.7457280331 | 309.89999 | 407.9 | 306.3 | 583 | 360.78961976 | DE |
| 52 | 95.5 | 38.0781499203 | 250.8 | 407.9 | 250.8 | 534 | 328.84775992 | DE |
| 156 | 156.35 | 82.3111345091 | 189.95 | 407.9 | 172.75 | 494 | 299.56217703 | DE |
| 260 | 156.35 | 82.3111345091 | 189.95 | 407.9 | 172.75 | 494 | 299.56217703 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 345.1 | 0.6 | 0.17 | 347.6 | 347.6 | 342.6 | 484 |
| 1739482020 | 344.5 | -4.9 | -1.40 | 349 | 351.4 | 342.2 | 573 |
| 1739395620 | 349.4 | -1.9 | -0.54 | 352.9 | 352.9 | 347.2 | 530 |
| 1739309220 | 351.3 | 1.3 | 0.37 | 350.1 | 351.9 | 345.3 | 777 |
| 1739222820 | 350 | 4.9 | 1.42 | 349.5 | 351.4 | 343.5 | 1036 |
| 1738963620 | 345.1 | 3.4 | 1.00 | 346.2 | 349.8 | 341.7 | 417 |
| 1738877220 | 341.7 | -2.8 | -0.81 | 343.2 | 348.1 | 341.7 | 755 |
| 1738790820 | 344.5 | 1.3 | 0.38 | 342.1 | 347.2 | 341.1 | 674 |
| 1738704420 | 343.2 | -7 | -2.00 | 351.1 | 352.8 | 342.8 | 791 |
| 1738618020 | 350.2 | 1.2 | 0.34 | 349.8 | 354.9 | 345.7 | 2822 |
| 1738358820 | 349 | -1.6 | -0.46 | 354.6 | 357.3 | 348.6 | 683 |
| 1738272420 | 350.6 | 1.9 | 0.54 | 348.3 | 367 | 343.1 | 989 |
| 1738186020 | 348.7 | -2.8 | -0.80 | 351.8 | 354 | 345.6 | 1700 |
| 1738099620 | 351.5 | 1.1 | 0.31 | 356.6 | 361.3 | 346 | 2414 |
| 1738013220 | 350.4 | -31.4 | -8.22 | 383.6 | 384.2 | 348.1 | 2113 |
| 1737754020 | 381.8 | -1.3 | -0.34 | 384.4 | 387.3 | 380.7 | 555 |
| 1737667620 | 383.1 | -1.8 | -0.47 | 385.9 | 387.7 | 379.1 | 712 |
| 1737581220 | 384.9 | 3.3 | 0.86 | 383.5 | 386.5 | 381.8 | 2272 |
| 1737494820 | 381.6 | -0.6 | -0.16 | 379.8 | 383.8 | 376.7 | 1576 |
| 1737408420 | 382.2 | 3 | 0.79 | 381 | 384.4 | 378.7 | 987 |
| 1737149220 | 379.2 | 2.3 | 0.61 | 376.9 | 382.8 | 376.9 | 131 |
| 1737062820 | 376.9 | 2 | 0.53 | 377 | 380.2 | 370.5 | 1277 |
| 1736976420 | 374.9 | 2.5 | 0.67 | 373.8 | 378.7 | 369.7 | 481 |
| 1736890020 | 372.4 | 4.5 | 1.22 | 369.8 | 375 | 366.8 | 161 |
| 1736803620 | 367.9 | -0.5 | -0.14 | 370.4 | 373.1 | 358.6 | 1275 |
| 1736544420 | 368.4 | -10.5 | -2.77 | 381 | 381 | 366.9 | 694 |
| 1736458020 | 378.9 | 5.3 | 1.42 | 376.1 | 383 | 376 | 1085 |
| 1736371620 | 373.6 | 6.3 | 1.72 | 370.7 | 374.6 | 366.3 | 490 |
| 1736285220 | 367.3 | -2.6 | -0.70 | 370.4 | 372.4 | 365.1 | 681 |
| 1736198820 | 369.9 | -0.1 | -0.03 | 371.3 | 372.4 | 367.1 | 708 |
| 1735939620 | 370 | 5.1 | 1.40 | 366.2 | 370 | 361.8 | 557 |
| 1735853220 | 364.9 | 11.6 | 3.28 | 355.2 | 366.9 | 355.2 | 535 |
| 1735594020 | 353.3 | -4.3 | -1.20 | 356.9 | 356.9 | 345.5 | 838 |
| 1735334820 | 357.6 | -3.4 | -0.94 | 366.2 | 366.2 | 356.1 | 694 |
| 1734989220 | 361 | -1.1 | -0.30 | 365.2 | 367.8 | 358.1 | 365 |
| 1734730020 | 362.1 | -2.9 | -0.79 | 362 | 364 | 355 | 718 |
| 1734643620 | 365 | 0.1 | 0.03 | 368.7 | 368.7 | 360.3 | 255 |
| 1734557220 | 364.9 | -8.2 | -2.20 | 373.5 | 379 | 364.9 | 1191 |
| 1734470820 | 373.1 | -6.8 | -1.79 | 379.3 | 380.5 | 369.5 | 924 |
| 1734384420 | 379.9 | -1.5 | -0.39 | 384 | 386 | 377.1 | 286 |
| 1734125220 | 381.4 | -1.6 | -0.42 | 384.4 | 385 | 380.1 | 427 |
| 1734038820 | 383 | 0.1 | 0.03 | 381.8 | 389.9 | 380.1 | 535 |
| 1733952420 | 382.9 | 3.9 | 1.03 | 378 | 383 | 378 | 539 |
| 1733866020 | 379 | -2.7 | -0.71 | 382.1 | 385 | 377.4 | 857 |
| 1733779620 | 381.7 | -9.7 | -2.48 | 392.5 | 394.4 | 373.7 | 891 |
| 1733520420 | 391.4 | -1.4 | -0.36 | 389.6 | 397.2 | 387.6 | 342 |
| 1733434020 | 392.8 | -2.3 | -0.58 | 398.7 | 398.7 | 389.6 | 392 |
| 1733347620 | 395.1 | 1.7 | 0.43 | 391.4 | 399.1 | 391.4 | 167 |
| 1733261220 | 393.4 | -1.1 | -0.28 | 397 | 397.4 | 387.7 | 323 |
| 1733174820 | 394.5 | -0.9 | -0.23 | 394.1 | 399.9 | 393.1 | 380 |
| 1732915620 | 395.4 | -1.7 | -0.43 | 396.6 | 399.5 | 392.5 | 115 |
| 1732829220 | 397.1 | 2.4 | 0.61 | 396.8 | 399.3 | 394.3 | 197 |
| 1732742820 | 394.7 | -5.9 | -1.47 | 400.7 | 400.7 | 394.7 | 187 |
| 1732656420 | 400.6 | 5.4 | 1.37 | 396.7 | 400.8 | 392.2 | 586 |
| 1732570020 | 395.2 | -5.3 | -1.32 | 404.6 | 407.9 | 390.9 | 1717 |
| 1732310820 | 400.5 | 2.5 | 0.63 | 398.5 | 401.6 | 397.2 | 87 |
| 1732224420 | 398 | 9.3 | 2.39 | 391.7 | 400 | 391.7 | 498 |
| 1732138020 | 388.7 | -1.6 | -0.41 | 392.7 | 395.5 | 385.2 | 133 |
| 1732051620 | 390.3 | 3.8 | 0.98 | 388.8 | 392.1 | 377 | 498 |
| 1731965220 | 386.5 | 1.7 | 0.44 | 390 | 393 | 386.5 | 384 |
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
