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 | -3 | -0.840807174888 | 356.8 | 369.2 | 353.3 | 39 | 361.51701031 | DE |
| 4 | 2.8 | 0.797720797721 | 351 | 373.7 | 338 | 78 | 349.35764547 | DE |
| 12 | 8.9 | 2.5804581038 | 344.9 | 373.7 | 318.5 | 69 | 347.36423713 | DE |
| 26 | 21.90001 | 6.59837621568 | 331.89999 | 373.7 | 318.5 | 42 | 348.45577885 | DE |
| 52 | -36.2 | -9.28205128205 | 390 | 390 | 314 | 36 | 348.8247582 | DE |
| 156 | 17.8 | 5.29761904762 | 336 | 390 | 314 | 35 | 349.63523774 | DE |
| 260 | 17.8 | 5.29761904762 | 336 | 390 | 314 | 35 | 349.63523774 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 354.7 | 1.4 | 0.40 | 359.8 | 360.1 | 354.7 | 35 |
| 1729196760 | 353.3 | -1.7 | -0.48 | 359.4 | 359.6 | 353.3 | 13 |
| 1729110360 | 355 | -6.6 | -1.83 | 361.9 | 361.9 | 355 | 24 |
| 1729023960 | 361.6 | -3.6 | -0.99 | 366 | 369.2 | 361.6 | 53 |
| 1728937620 | 365.2 | 2.7 | 0.74 | 364 | 365.2 | 356.5 | 58 |
| 1728678360 | 362.5 | 1 | 0.28 | 356.8 | 362.5 | 356.8 | 46 |
| 1728591960 | 361.5 | 7.7 | 2.18 | 359 | 364.7 | 359 | 85 |
| 1728505560 | 353.8 | 10.5 | 3.06 | 339 | 353.8 | 339 | 33 |
| 1728419160 | 343.3 | 3.5 | 1.03 | 344.1 | 347.3 | 339 | 251 |
| 1728332760 | 339.8 | -29.2 | -7.91 | 370.1 | 373.7 | 338 | 342 |
| 1728073560 | 369 | 9.5 | 2.64 | 361 | 369 | 361 | 35 |
| 1727987220 | 359.5 | -5 | -1.37 | 361.3 | 361.3 | 359.5 | 9 |
| 1727900820 | 364.5 | 8.9 | 2.50 | 353.6 | 364.5 | 353.3 | 51 |
| 1727814420 | 355.6 | 3.9 | 1.11 | 355.1 | 356.1 | 352.2 | 70 |
| 1727728020 | 351.7 | 4.1 | 1.18 | 356 | 356 | 351.7 | 45 |
| 1727468760 | 347.6 | 0 | 0.00 | 347.6 | 347.6 | 347.6 | 0 |
| 1727382360 | 347.6 | 4 | 1.16 | 348 | 348 | 344.7 | 50 |
| 1727295960 | 343.6 | -1.5 | -0.43 | 345 | 345 | 338.39999 | 21 |
| 1727209560 | 345.1 | -2.9 | -0.83 | 351.5 | 351.5 | 345.1 | 112 |
| 1727123160 | 348 | -2.1 | -0.60 | 351 | 363.6 | 348 | 138 |
| 1726864020 | 350.1 | 0.1 | 0.03 | 351 | 351 | 350.1 | 42 |
| 1726777560 | 350 | 1 | 0.29 | 355.2 | 355.2 | 348.1 | 131 |
| 1726691220 | 349 | -4.4 | -1.25 | 349 | 349.1 | 349 | 182 |
| 1726604760 | 353.4 | 2.3 | 0.66 | 353.8 | 353.8 | 350 | 138 |
| 1726518420 | 351.1 | 5.6 | 1.62 | 345.9 | 351.1 | 345.9 | 73 |
| 1726259160 | 345.5 | 2.3 | 0.67 | 345.5 | 345.5 | 345.5 | 25 |
| 1726172760 | 343.2 | 1.2 | 0.35 | 342 | 343.2 | 342 | 6 |
| 1726086360 | 342 | -4.7 | -1.36 | 347.4 | 357.8 | 338 | 349 |
| 1725999960 | 346.7 | -4 | -1.14 | 346.7 | 346.7 | 346.7 | 2 |
| 1725913620 | 350.7 | 1.1 | 0.31 | 351.4 | 355.6 | 348.4 | 64 |
| 1725654360 | 349.6 | -2.2 | -0.63 | 345.8 | 353.3 | 345.8 | 48 |
| 1725567960 | 351.8 | -3.1 | -0.87 | 367.6 | 372.4 | 350.7 | 196 |
| 1725481560 | 354.9 | -1.5 | -0.42 | 357.8 | 365.5 | 351.1 | 247 |
| 1725395160 | 356.4 | 5.7 | 1.63 | 350.8 | 356.4 | 350.8 | 9 |
| 1725308760 | 350.7 | -1.2 | -0.34 | 357.2 | 357.8 | 350.7 | 6 |
| 1725049560 | 351.9 | -1.3 | -0.37 | 352 | 352 | 351.9 | 20 |
| 1724963160 | 353.2 | 3.2 | 0.91 | 353.2 | 353.2 | 353.2 | 15 |
| 1724876760 | 350 | 2 | 0.57 | 351.5 | 352.7 | 348.3 | 46 |
| 1724790420 | 348 | -2.1 | -0.60 | 348 | 348 | 348 | 10 |
| 1724704020 | 350.1 | 2.3 | 0.66 | 350 | 356.9 | 350 | 196 |
| 1724444820 | 347.8 | 4.1 | 1.19 | 343.7 | 347.8 | 343.7 | 13 |
| 1724358420 | 343.7 | 7.5 | 2.23 | 343.7 | 343.7 | 343.7 | 2 |
| 1724271960 | 336.2 | -8.7 | -2.52 | 336.2 | 336.2 | 336.2 | 1 |
| 1724185560 | 344.9 | 1.2 | 0.35 | 344.9 | 344.9 | 344.9 | 1 |
| 1724099220 | 343.7 | 3 | 0.88 | 343.7 | 343.7 | 343.7 | 42 |
| 1723840020 | 340.7 | 5.2 | 1.55 | 341.7 | 341.7 | 340.7 | 4 |
| 1723753620 | 335.5 | 5.9 | 1.79 | 335.5 | 335.5 | 335.5 | 21 |
| 1723667160 | 329.6 | 0 | 0.00 | 329.6 | 329.6 | 329.6 | 0 |
| 1723580760 | 329.6 | 4 | 1.23 | 329.6 | 329.6 | 329.6 | 2 |
| 1723494420 | 325.6 | 0 | 0.00 | 325.6 | 325.6 | 325.6 | 0 |
| 1723235220 | 325.6 | 0 | 0.00 | 325.6 | 325.6 | 325.6 | 0 |
| 1723148820 | 325.6 | -8.3 | -2.49 | 325.6 | 325.6 | 325.6 | 1 |
| 1723062360 | 333.89999 | 5.3 | 1.61 | 333.2 | 334.2 | 333.2 | 6 |
| 1722975960 | 328.6 | 10.1 | 3.17 | 325.5 | 328.8 | 325.5 | 41 |
| 1722889620 | 318.5 | -18.8 | -5.57 | 324.2 | 325 | 318.5 | 172 |
| 1722630360 | 337.3 | -3.8 | -1.11 | 335.8 | 337.3 | 335.8 | 5 |
| 1722544020 | 341.1 | -3.9 | -1.13 | 366.7 | 366.7 | 339.89999 | 21 |
| 1722457620 | 345 | 0 | 0.00 | 345 | 345 | 345 | 0 |
| 1722371220 | 345 | 0 | 0.00 | 345 | 345 | 345 | 0 |
| 1722284820 | 345 | 0 | 0.00 | 345 | 345 | 345 | 0 |
| 1722025620 | 345 | -2 | -0.58 | 344.9 | 345 | 344.9 | 104 |
| 1721939160 | 347 | -8.8 | -2.47 | 356.6 | 357.6 | 344.4 | 81 |
| 1721852820 | 355.8 | -4.2 | -1.17 | 350.4 | 355.8 | 350.4 | 5 |
| 1721766420 | 360 | 2.4 | 0.67 | 353 | 360 | 353 | 2 |
| 1721679960 | 357.6 | -13.7 | -3.69 | 357.6 | 357.6 | 357.6 | 1 |
| 1721420760 | 371.3 | -0.6 | -0.16 | 369.2 | 371.3 | 369.2 | 20 |
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
