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 | 22.65 | 6.26469367999 | 361.55 | 397.5 | 9.6714 | 788 | 372.99455446 | DE |
| 4 | 12.9 | 3.47427955831 | 371.3 | 397.5 | 9.6714 | 665 | 369.27600982 | DE |
| 12 | 121.1 | 46.0281261878 | 263.1 | 397.5 | 9.6714 | 803 | 328.96542821 | DE |
| 26 | 116.15 | 43.3314680097 | 268.05 | 397.5 | 9.6714 | 766 | 280.12917277 | DE |
| 52 | -58.15 | -13.145699107 | 442.35 | 450 | 9.6714 | 610 | 297.79670525 | DE |
| 156 | 71.05 | 22.6888072809 | 313.15 | 470.1 | 9.6714 | 277 | 305.17348434 | DE |
| 260 | 85.75 | 28.7317808678 | 298.45 | 470.1 | 9.6714 | 219 | 306.1979533 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736458020 | 378.3 | -2.7 | -0.71 | 379 | 381.7 | 378.3 | 93 |
| 1736371620 | 381 | -0.7 | -0.18 | 381.05 | 383.75 | 376.6 | 271 |
| 1736285220 | 381.7 | 1.7 | 0.45 | 380.2 | 397.5 | 378.2 | 607 |
| 1736198820 | 380 | 12.05 | 3.27 | 366.1 | 380 | 363.5 | 583 |
| 1735939620 | 367.95 | 5.45 | 1.50 | 361.55 | 369 | 9.6714 | 2385 |
| 1735853220 | 362.5 | -2.9 | -0.79 | 368.1 | 373.7 | 362.15 | 571 |
| 1735594020 | 365.4 | -4.85 | -1.31 | 371.1 | 371.1 | 363.85 | 516 |
| 1735334820 | 370.25 | 3.2 | 0.87 | 368.95 | 371.5 | 366 | 363 |
| 1734989220 | 367.05 | 1.1 | 0.30 | 365.05 | 371.1 | 363.4 | 616 |
| 1734730020 | 365.95 | 6.85 | 1.91 | 357.1 | 368.2 | 347 | 1074 |
| 1734643620 | 359.1 | 0.35 | 0.10 | 357.25 | 362.15 | 355.45 | 377 |
| 1734557220 | 358.75 | -13.6 | -3.65 | 373.3 | 375.4 | 358.75 | 527 |
| 1734470820 | 372.35 | 2.2 | 0.59 | 369.1 | 374.65 | 366 | 720 |
| 1734384420 | 370.15 | -2.7 | -0.72 | 372.85 | 377.7 | 370.15 | 582 |
| 1734125220 | 372.85 | 0.1 | 0.03 | 371.3 | 373.85 | 365 | 692 |
| 1734038820 | 372.75 | -7.85 | -2.06 | 378 | 380 | 370.5 | 739 |
| 1733952420 | 380.6 | 3.3 | 0.87 | 376.6 | 385.15 | 376.6 | 705 |
| 1733866020 | 377.3 | -7 | -1.82 | 384 | 387.8 | 375.05 | 750 |
| 1733779620 | 384.3 | 4.7 | 1.24 | 376.15 | 395.65 | 375 | 2547 |
| 1733520420 | 379.6 | 52.35 | 16.00 | 354.5 | 387.5 | 351.5 | 4463 |
| 1733434020 | 327.25 | 3.45 | 1.07 | 323.85 | 327.45 | 321.8 | 681 |
| 1733347620 | 323.8 | -0.2 | -0.06 | 324.3 | 326.5 | 320.64999 | 435 |
| 1733261220 | 324 | 7.05 | 2.22 | 318 | 324 | 314.6 | 691 |
| 1733174820 | 316.95 | 15.1 | 5.00 | 303.1 | 321.95 | 303.1 | 540 |
| 1732915620 | 301.85 | -3 | -0.98 | 302.35 | 305 | 301.8 | 565 |
| 1732829220 | 304.85 | 2.85 | 0.94 | 304.95 | 304.95 | 302.85 | 78 |
| 1732742820 | 302 | -1.7 | -0.56 | 303.5 | 305.25 | 298.8 | 201 |
| 1732656420 | 303.7 | -7.65 | -2.46 | 310.85 | 312.85 | 303.55 | 419 |
| 1732570020 | 311.35 | 6.35 | 2.08 | 305.14999 | 312 | 302.8 | 492 |
| 1732310820 | 305 | 3.5 | 1.16 | 299.75 | 314.45 | 298.6 | 596 |
| 1732224420 | 301.5 | 8.45 | 2.88 | 292.89999 | 301.89999 | 292.35 | 435 |
| 1732138020 | 293.05 | 8.5 | 2.99 | 287.5 | 293.05 | 283 | 223 |
| 1732051620 | 284.55 | -7.1 | -2.43 | 292.25 | 293.14999 | 282.05 | 1004 |
| 1731965220 | 291.64999 | -12.6 | -4.14 | 305 | 306 | 290.89999 | 1199 |
| 1731705960 | 304.25 | -11.15 | -3.54 | 311.89999 | 313.6 | 304.25 | 272 |
| 1731619560 | 315.39999 | 5.7 | 1.84 | 310.05 | 317.35 | 308.6 | 503 |
| 1731533160 | 309.7 | 7.15 | 2.36 | 302.5 | 316.85 | 299.95 | 1533 |
| 1731446820 | 302.55 | 3.3 | 1.10 | 300.64999 | 302.55 | 297 | 697 |
| 1731360420 | 299.25 | 8.95 | 3.08 | 289.6 | 300.1 | 287.89999 | 1170 |
| 1731101220 | 290.3 | -0.9 | -0.31 | 291.75 | 294 | 288.14999 | 1062 |
| 1731014760 | 291.2 | -2.7 | -0.92 | 293.45 | 297.8 | 290.8 | 299 |
| 1730928360 | 293.89999 | 2 | 0.69 | 299.75 | 302.2 | 289.7 | 1442 |
| 1730841960 | 291.89999 | 0.4 | 0.14 | 291.89999 | 293.95 | 290.55 | 379 |
| 1730755560 | 291.5 | -4.55 | -1.54 | 294.8 | 295 | 290.45 | 734 |
| 1730496360 | 296.05 | 21.65 | 7.89 | 274 | 297.75 | 273.64999 | 1386 |
| 1730409960 | 274.39999 | -4.55 | -1.63 | 278.89999 | 279.05 | 271.95 | 877 |
| 1730323560 | 278.95 | -2.1 | -0.75 | 283.05 | 283.75 | 278.95 | 843 |
| 1730237160 | 281.05 | -4.1 | -1.44 | 285.75 | 285.85 | 281.05 | 369 |
| 1730150760 | 285.14999 | 2.95 | 1.05 | 284.7 | 285.7 | 281.8 | 778 |
| 1729888020 | 282.2 | 7.95 | 2.90 | 277.1 | 288.95 | 277.1 | 1133 |
| 1729801560 | 274.25 | 2.25 | 0.83 | 273.45 | 275.8 | 272.55 | 668 |
| 1729715160 | 272 | -4.25 | -1.54 | 277.45 | 278.6 | 269.5 | 521 |
| 1729628760 | 276.25 | 0.75 | 0.27 | 275.3 | 282 | 273.2 | 1351 |
| 1729542360 | 275.5 | 9.3 | 3.49 | 267.85 | 276.89999 | 267.64999 | 1188 |
| 1729283160 | 266.2 | 2.1 | 0.80 | 263.1 | 266.2 | 260.45 | 211 |
| 1729196760 | 264.1 | -7.4 | -2.73 | 271.14999 | 272.39999 | 264.1 | 563 |
| 1729110360 | 271.5 | 8.5 | 3.23 | 263.6 | 271.95 | 263.25 | 970 |
| 1729023960 | 263 | -0.05 | -0.02 | 263.05 | 267.7 | 260.89999 | 936 |
| 1728937620 | 263.05 | 9.05 | 3.56 | 254.95 | 263.45 | 250.95 | 1114 |
| 1728678360 | 254 | 4 | 1.60 | 250.85 | 254.3 | 248.3 | 430 |
| 1728591960 | 250 | -2.6 | -1.03 | 249.95 | 250.7 | 248.75 | 256 |
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
