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 | 4.3 | 1.54398563734 | 278.5 | 283.35 | 252.5 | 2842 | 268.41932874 | DE |
| 4 | -8.15 | -2.80116858567 | 290.95 | 307.89999 | 252.5 | 1943 | 283.58345705 | DE |
| 12 | -16.05 | -5.37058725113 | 298.85 | 307.89999 | 252.5 | 1456 | 289.28802553 | DE |
| 26 | -6.75 | -2.33120359178 | 289.55 | 319.95 | 252.5 | 1670 | 292.44871567 | DE |
| 52 | 41.2 | 17.0529801325 | 241.6 | 319.95 | 238.6 | 2019 | 277.20970971 | DE |
| 156 | 98.82 | 53.7123600391 | 183.98 | 319.95 | 175.32 | 1431 | 248.95643681 | DE |
| 260 | 75.75 | 36.5853658537 | 207.05 | 319.95 | 160.22 | 1544 | 225.62452628 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 282.64999 | 5.8 | 2.09 | 277.64999 | 283.35 | 275.05 | 1351 |
| 1732224420 | 276.85 | 4.05 | 1.48 | 272.75 | 277 | 269.45 | 1544 |
| 1732138020 | 272.8 | 8.8 | 3.33 | 265.64999 | 272.8 | 264.89999 | 3113 |
| 1732051620 | 264 | 0.55 | 0.21 | 264.14999 | 266.25 | 260.05 | 2099 |
| 1731965220 | 263.45 | -5.5 | -2.04 | 269.45 | 269.45 | 252.5 | 3879 |
| 1731705960 | 268.95 | -12.65 | -4.49 | 278.5 | 281.45 | 265 | 3577 |
| 1731619560 | 281.6 | -4.4 | -1.54 | 284.7 | 287.05 | 276.95 | 1299 |
| 1731533160 | 286 | 5.1 | 1.82 | 282.89999 | 292.55 | 278.75 | 1869 |
| 1731446820 | 280.89999 | -21.5 | -7.11 | 301.55 | 305 | 276.95 | 3258 |
| 1731360420 | 302.39999 | -0.6 | -0.20 | 304.85 | 307.89999 | 301.95 | 1491 |
| 1731101220 | 303 | 5 | 1.68 | 298.1 | 305.45 | 297.25 | 1596 |
| 1731014760 | 298 | -0.65 | -0.22 | 300.14999 | 300.14999 | 295.64999 | 1123 |
| 1730928360 | 298.64999 | 6.35 | 2.17 | 292 | 304.95 | 292 | 3791 |
| 1730841960 | 292.3 | 0.6 | 0.21 | 291.39999 | 292.8 | 288 | 983 |
| 1730755560 | 291.7 | -3.45 | -1.17 | 294.55 | 295.1 | 288.75 | 1675 |
| 1730496360 | 295.14999 | 0.05 | 0.02 | 296.05 | 297 | 291.25 | 822 |
| 1730409960 | 295.1 | 4.75 | 1.64 | 291.6 | 297.14999 | 290 | 1200 |
| 1730323560 | 290.35 | -1.15 | -0.39 | 291.45 | 292.8 | 286.1 | 1619 |
| 1730237160 | 291.5 | -1 | -0.34 | 292.39999 | 295.5 | 291.1 | 1588 |
| 1730150760 | 292.5 | -0.3 | -0.10 | 294.2 | 296 | 292.5 | 1576 |
| 1729888020 | 292.8 | 1.9 | 0.65 | 290.95 | 295.2 | 290.95 | 748 |
| 1729801560 | 290.89999 | -0.55 | -0.19 | 293.14999 | 294 | 290.5 | 583 |
| 1729715160 | 291.45 | -4.55 | -1.54 | 294.85 | 296.95 | 291.39999 | 435 |
| 1729628760 | 296 | 3.95 | 1.35 | 291.45 | 296 | 290.05 | 1190 |
| 1729542360 | 292.05 | -3.55 | -1.20 | 295.1 | 296.7 | 291.89999 | 576 |
| 1729283160 | 295.6 | -1.9 | -0.64 | 295.75 | 296.45 | 294.1 | 872 |
| 1729196760 | 297.5 | 0.85 | 0.29 | 297.45 | 300.35 | 292.95 | 1185 |
| 1729110360 | 296.64999 | -1.05 | -0.35 | 297.85 | 299.5 | 295.75 | 611 |
| 1729023960 | 297.7 | -1.3 | -0.43 | 298.89999 | 300.39999 | 297.45 | 951 |
| 1728937620 | 299 | -1 | -0.33 | 301.5 | 302.1 | 296.05 | 1015 |
| 1728678360 | 300 | 6.25 | 2.13 | 294.2 | 300 | 289.95 | 1226 |
| 1728591960 | 293.75 | -0.85 | -0.29 | 294.95 | 294.95 | 292.64999 | 1031 |
| 1728505560 | 294.6 | 5.1 | 1.76 | 288.2 | 294.6 | 288 | 875 |
| 1728419160 | 289.5 | 1.1 | 0.38 | 288.39999 | 290.75 | 287.8 | 631 |
| 1728332760 | 288.39999 | -2.45 | -0.84 | 290.3 | 291.64999 | 288.2 | 1047 |
| 1728073560 | 290.85 | 3.5 | 1.22 | 287.6 | 291.5 | 285.45 | 2207 |
| 1727987220 | 287.35 | 0.1 | 0.03 | 288.64999 | 289.45 | 287 | 363 |
| 1727900820 | 287.25 | -1.2 | -0.42 | 287.7 | 289.3 | 286.3 | 920 |
| 1727814420 | 288.45 | -0.6 | -0.21 | 288.35 | 291.14999 | 286.85 | 820 |
| 1727728020 | 289.05 | -3.4 | -1.16 | 288.1 | 290.64999 | 286.14999 | 816 |
| 1727468760 | 292.45 | 7 | 2.45 | 286.75 | 293.75 | 285.1 | 1539 |
| 1727382360 | 285.45 | 3.8 | 1.35 | 281.45 | 285.45 | 280.2 | 3178 |
| 1727295960 | 281.64999 | -15.45 | -5.20 | 291.45 | 298.45 | 281 | 4242 |
| 1727209560 | 297.1 | -4.35 | -1.44 | 302.05 | 303.25 | 296.3 | 1337 |
| 1727123160 | 301.45 | -1.85 | -0.61 | 303.6 | 304.8 | 300.95 | 1607 |
| 1726864020 | 303.3 | 2.3 | 0.76 | 301.2 | 303.55 | 300 | 585 |
| 1726777560 | 301 | 0.5 | 0.17 | 301.05 | 304 | 301 | 848 |
| 1726691220 | 300.5 | 1.5 | 0.50 | 299.35 | 301.75 | 298 | 1138 |
| 1726604760 | 299 | -2.4 | -0.80 | 300.5 | 303.5 | 298.7 | 1090 |
| 1726518420 | 301.39999 | 2.7 | 0.90 | 300.2 | 303.3 | 298.25 | 1167 |
| 1726259160 | 298.7 | 2.7 | 0.91 | 297.45 | 302.14999 | 296.05 | 1143 |
| 1726172760 | 296 | -3 | -1.00 | 301.05 | 301.39999 | 296 | 961 |
| 1726086360 | 299 | 0.5 | 0.17 | 295.7 | 299 | 291.6 | 1412 |
| 1725999960 | 298.5 | 4.6 | 1.57 | 293.8 | 298.5 | 292.8 | 1900 |
| 1725913620 | 293.89999 | 5.1 | 1.77 | 291.14999 | 296.75 | 290 | 1004 |
| 1725654360 | 288.8 | -4.05 | -1.38 | 291.64999 | 294.55 | 288.05 | 1974 |
| 1725567960 | 292.85 | -3.15 | -1.06 | 297.55 | 298.6 | 291.1 | 1392 |
| 1725481560 | 296 | -2.95 | -0.99 | 298.3 | 300.39999 | 296 | 1581 |
| 1725395160 | 298.95 | -4.8 | -1.58 | 304.6 | 304.6 | 298.64999 | 551 |
| 1725308760 | 303.75 | 2.5 | 0.83 | 301.14999 | 303.75 | 299.95 | 1008 |
| 1725049560 | 301.25 | 2.25 | 0.75 | 298.85 | 302.8 | 297.14999 | 1469 |
| 1724963160 | 299 | 2.45 | 0.83 | 297.7 | 300.64999 | 296.35 | 1299 |
| 1724876760 | 296.55 | 3.7 | 1.26 | 293.6 | 297.55 | 292.55 | 605 |
| 1724790420 | 292.85 | 1.45 | 0.50 | 293.3 | 294.8 | 290.3 | 1689 |
| 1724704020 | 291.39999 | -2.8 | -0.95 | 293.75 | 296.64999 | 291.39999 | 1627 |
| 1724444820 | 294.2 | 2.05 | 0.70 | 291.85 | 296.05 | 291.55 | 613 |
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
