Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -0.0859845227859 | 290.75 | 295.89999 | 288.45 | 333 | 291.8810024 | DE |
| 4 | 24 | 9.00562851782 | 266.5 | 295.89999 | 263 | 470 | 284.77425849 | DE |
| 12 | 48.85 | 20.2151872543 | 241.65 | 295.89999 | 240.85 | 403 | 268.43804686 | DE |
| 26 | 66.05 | 29.4274894186 | 224.45 | 295.89999 | 213.7 | 415 | 248.39520246 | DE |
| 52 | 81.35 | 38.8955295243 | 209.15 | 295.89999 | 206.8 | 401 | 236.70225703 | DE |
| 156 | 83.2 | 40.1350699469 | 207.3 | 295.89999 | 170.92 | 232 | 227.94005492 | DE |
| 260 | 152.8 | 110.965867829 | 137.7 | 295.89999 | 132.1 | 186 | 225.61669996 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 291 | -1.3 | -0.44 | 290.3 | 292.35 | 289.89999 | 118 |
| 1732829220 | 292.3 | 0.55 | 0.19 | 290.5 | 292.3 | 290.5 | 72 |
| 1732742820 | 291.75 | -1.7 | -0.58 | 293.14999 | 294.1 | 291.3 | 213 |
| 1732656420 | 293.45 | 2.85 | 0.98 | 290.2 | 293.95 | 289.05 | 198 |
| 1732570020 | 290.6 | -2.5 | -0.85 | 294 | 295.5 | 288.45 | 702 |
| 1732310820 | 293.1 | 2.75 | 0.95 | 290.75 | 295.89999 | 290.75 | 481 |
| 1732224420 | 290.35 | 5.85 | 2.06 | 281.85 | 290.35 | 280.89999 | 994 |
| 1732138020 | 284.5 | 4.1 | 1.46 | 282.3 | 284.5 | 281.95 | 472 |
| 1732051620 | 280.39999 | -2.7 | -0.95 | 282.2 | 282.75 | 277.89999 | 360 |
| 1731965220 | 283.1 | 0.85 | 0.30 | 284.5 | 284.5 | 281.5 | 279 |
| 1731705960 | 282.25 | -5.05 | -1.76 | 284.64999 | 287.1 | 282.05 | 283 |
| 1731619560 | 287.3 | -4.15 | -1.42 | 292 | 293.45 | 286.3 | 251 |
| 1731533160 | 291.45 | 0.3 | 0.10 | 288.8 | 292.39999 | 288.2 | 492 |
| 1731446820 | 291.14999 | 2.55 | 0.88 | 288.35 | 294.05 | 287.85 | 845 |
| 1731360420 | 288.6 | 3.3 | 1.16 | 284.05 | 290.14999 | 284.05 | 814 |
| 1731101220 | 285.3 | 2.8 | 0.99 | 283.8 | 286.39999 | 282.95 | 518 |
| 1731014760 | 282.5 | -1.4 | -0.49 | 284.75 | 285 | 282.05 | 346 |
| 1730928360 | 283.89999 | 17.2 | 6.45 | 273.3 | 285.45 | 272.6 | 662 |
| 1730841960 | 266.7 | 0.35 | 0.13 | 267.25 | 269 | 264.35 | 466 |
| 1730755560 | 266.35 | -0.15 | -0.06 | 266.2 | 267.64999 | 264.39999 | 267 |
| 1730496360 | 266.5 | -1.65 | -0.62 | 266.5 | 267 | 263 | 683 |
| 1730409960 | 268.14999 | -0.35 | -0.13 | 268.35 | 268.89999 | 266.8 | 340 |
| 1730323560 | 268.5 | 1.5 | 0.56 | 267 | 271.3 | 265 | 189 |
| 1730237160 | 267 | 1.55 | 0.58 | 265.05 | 268.1 | 264.7 | 422 |
| 1730150760 | 265.45 | -1.65 | -0.62 | 268.5 | 268.64999 | 264.5 | 528 |
| 1729888020 | 267.1 | -1.8 | -0.67 | 267.95 | 268.89999 | 267 | 782 |
| 1729801560 | 268.89999 | -0.9 | -0.33 | 269.3 | 271.14999 | 268.35 | 299 |
| 1729715160 | 269.8 | 1.85 | 0.69 | 270.2 | 271.35 | 268.2 | 244 |
| 1729628760 | 267.95 | -1.15 | -0.43 | 268.8 | 268.8 | 267.05 | 130 |
| 1729542360 | 269.1 | 0.35 | 0.13 | 269.5 | 269.95 | 267.39999 | 266 |
| 1729283160 | 268.75 | -0.55 | -0.20 | 269.05 | 270.1 | 267.14999 | 316 |
| 1729196760 | 269.3 | 1.4 | 0.52 | 268.55 | 271.25 | 268.14999 | 182 |
| 1729110360 | 267.89999 | -0.75 | -0.28 | 266.55 | 267.89999 | 265.45 | 531 |
| 1729023960 | 268.64999 | 1.4 | 0.52 | 266.39999 | 268.8 | 266.1 | 744 |
| 1728937620 | 267.25 | 4.25 | 1.62 | 263.55 | 267.3 | 262.7 | 850 |
| 1728678360 | 263 | 1.15 | 0.44 | 260.89999 | 263.7 | 260.85 | 248 |
| 1728591960 | 261.85 | 0.05 | 0.02 | 263.5 | 263.95 | 261.85 | 182 |
| 1728505560 | 261.8 | 0.95 | 0.36 | 258.85 | 262.35 | 258.85 | 267 |
| 1728419160 | 260.85 | 4.3 | 1.68 | 257.2 | 260.85 | 255.95 | 328 |
| 1728332760 | 256.55 | -2.75 | -1.06 | 260.05 | 260.05 | 256.55 | 382 |
| 1728073560 | 259.3 | 2.5 | 0.97 | 259.14999 | 261.1 | 257.89999 | 806 |
| 1727987220 | 256.8 | 1 | 0.39 | 255.45 | 259.3 | 254.6 | 268 |
| 1727900820 | 255.8 | 2.25 | 0.89 | 252.05 | 255.8 | 251.5 | 176 |
| 1727814420 | 253.55 | 5.25 | 2.11 | 249.35 | 253.55 | 248.25 | 637 |
| 1727728020 | 248.3 | 2.65 | 1.08 | 244.75 | 248.3 | 243.2 | 571 |
| 1727468760 | 245.65 | 0 | 0.00 | 246.85 | 246.85 | 244.3 | 230 |
| 1727382360 | 245.65 | -1.9 | -0.77 | 247.85 | 248.6 | 245.05 | 230 |
| 1727295960 | 247.55 | -1.55 | -0.62 | 247.3 | 248.25 | 246.05 | 140 |
| 1727209560 | 249.1 | -0.5 | -0.20 | 250.95 | 250.95 | 247.4 | 200 |
| 1727123160 | 249.6 | 2.7 | 1.09 | 247.5 | 249.6 | 247.2 | 147 |
| 1726864020 | 246.9 | -1.7 | -0.68 | 248.85 | 248.85 | 246.1 | 324 |
| 1726777560 | 248.6 | 0.6 | 0.24 | 250.95 | 251.3 | 245.1 | 788 |
| 1726691220 | 248 | -2.95 | -1.18 | 251.95 | 252.35 | 248 | 81 |
| 1726604760 | 250.95 | 0 | 0.00 | 250.2 | 252.6 | 250.2 | 222 |
| 1726518420 | 250.95 | -0.7 | -0.28 | 250.6 | 251.5 | 248.75 | 309 |
| 1726259160 | 251.65 | 0.65 | 0.26 | 250.6 | 251.95 | 249.95 | 260 |
| 1726172760 | 251 | -0.05 | -0.02 | 252.35 | 253.15 | 249 | 187 |
| 1726086360 | 251.05 | 0.35 | 0.14 | 252.6 | 254.35 | 245.6 | 372 |
| 1725999960 | 250.7 | 1.5 | 0.60 | 249.7 | 251.65 | 248.3 | 283 |
| 1725913620 | 249.2 | 6.4 | 2.64 | 244.9 | 250.05 | 243 | 371 |
| 1725654360 | 242.8 | -0.4 | -0.16 | 241.65 | 244.65 | 240.85 | 976 |
| 1725567960 | 243.2 | -4.2 | -1.70 | 247.6 | 248.8 | 243.2 | 459 |
| 1725481560 | 247.4 | -3.1 | -1.24 | 249 | 251.05 | 247.4 | 447 |
| 1725395160 | 250.5 | -0.6 | -0.24 | 250 | 252 | 248.5 | 699 |
| 1725308760 | 251.1 | 1.15 | 0.46 | 249.9 | 252.45 | 248.55 | 753 |
| 1725049560 | 249.95 | 2.4 | 0.97 | 246.7 | 249.95 | 245.5 | 423 |
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
