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 | 0 | 0 | 353.8 | 362.6 | 341.4 | 3678139 | 349.50069263 | DE |
| 4 | -15.2 | -4.11924119241 | 369 | 374.8 | 341.4 | 2774237 | 360.59159383 | DE |
| 12 | -1.8 | -0.506186726659 | 355.6 | 380.2 | 337.2 | 3888925 | 359.85944486 | DE |
| 26 | -85.6 | -19.4811106054 | 439.4 | 467.4 | 337.2 | 4549488 | 391.96663568 | DE |
| 52 | -13 | -3.54416575791 | 366.8 | 467.4 | 337.2 | 4132269 | 398.07177571 | DE |
| 156 | -143.8 | -28.8987138264 | 497.6 | 546.4 | 287.3 | 3996891 | 384.96263752 | DE |
| 260 | -92.2 | -20.6726457399 | 446 | 563.8 | 287.3 | 3767927 | 405.99397111 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 354.8 | 4.2 | 1.20 | 352.8 | 360 | 351.8 | 3294834 |
| 1741368600 | 350.6 | 2.2 | 0.63 | 346.4 | 353 | 343.4 | 3214592 |
| 1741282200 | 348.4 | 1.4 | 0.40 | 347.2 | 349.2 | 343.2 | 3618050 |
| 1741195800 | 347 | -1 | -0.29 | 346.8 | 352.6 | 341.4 | 4611253 |
| 1741109400 | 348 | -7.4 | -2.08 | 353.8 | 357.4 | 348 | 3651964 |
| 1741023000 | 355.4 | -5 | -1.39 | 359 | 361 | 353.6 | 2387005 |
| 1740763800 | 360.4 | -2.4 | -0.66 | 359.4 | 362.8 | 358.4 | 3325649 |
| 1740677400 | 362.8 | -3.4 | -0.93 | 364.4 | 365.8 | 360.4 | 1972587 |
| 1740591000 | 366.2 | -0.4 | -0.11 | 365 | 369.6 | 364.4 | 1528863 |
| 1740504600 | 366.6 | 1.6 | 0.44 | 365.2 | 369 | 364.8 | 2038945 |
| 1740418200 | 365 | 2 | 0.55 | 366.6 | 368.8 | 362.4 | 2236520 |
| 1740159000 | 363 | -2.8 | -0.77 | 365.6 | 368 | 362.6 | 1943920 |
| 1740072600 | 365.8 | 2 | 0.55 | 365.2 | 367.4 | 362.2 | 1704287 |
| 1739986200 | 363.8 | -3 | -0.82 | 366 | 366.6 | 363 | 2977674 |
| 1739899800 | 366.8 | -4.4 | -1.19 | 370 | 371 | 366.6 | 2761589 |
| 1739813400 | 371.2 | -1.8 | -0.48 | 369.4 | 372.6 | 368.6 | 1978331 |
| 1739554200 | 373 | 0.2 | 0.05 | 374.4 | 374.4 | 370.6 | 3385953 |
| 1739467800 | 372.8 | 3.6 | 0.98 | 371.2 | 374.8 | 369.2 | 3385843 |
| 1739381400 | 369.2 | 4.2 | 1.15 | 366 | 373.6 | 363.4 | 3157997 |
| 1739295000 | 365 | -4.4 | -1.19 | 369 | 369.8 | 364.4 | 2308891 |
| 1739208600 | 369.4 | 1.8 | 0.49 | 368.8 | 371.4 | 368.2 | 2581263 |
| 1738949400 | 367.6 | -5.4 | -1.45 | 371.6 | 376.2 | 364 | 15599106 |
| 1738863000 | 373 | -1.2 | -0.32 | 376.4 | 380.2 | 372 | 3288576 |
| 1738776600 | 374.2 | 7.4 | 2.02 | 367.4 | 375.2 | 365 | 4835453 |
| 1738690200 | 366.8 | -4.4 | -1.19 | 369.4 | 370.6 | 365.4 | 2960318 |
| 1738603800 | 371.2 | -6 | -1.59 | 373.2 | 374.2 | 368.2 | 2415672 |
| 1738344600 | 377.2 | 3.4 | 0.91 | 373.2 | 377.4 | 369.6 | 3422583 |
| 1738258200 | 373.8 | 6.8 | 1.85 | 366.4 | 375.8 | 364.6 | 3754026 |
| 1738171800 | 367 | 3.8 | 1.05 | 365.2 | 371.2 | 362.8 | 10478352 |
| 1738085400 | 363.2 | 2.6 | 0.72 | 359.8 | 364.2 | 358 | 3656597 |
| 1737999000 | 360.6 | 5.4 | 1.52 | 354.8 | 363.2 | 353.2 | 2559906 |
| 1737739800 | 355.2 | 2.8 | 0.79 | 354.2 | 358.6 | 352 | 4634940 |
| 1737653400 | 352.4 | 0.2 | 0.06 | 352.2 | 352.8 | 349.4 | 11385299 |
| 1737567000 | 352.2 | -5 | -1.40 | 356.6 | 358.4 | 352.2 | 2413171 |
| 1737480600 | 357.2 | -0.8 | -0.22 | 358.6 | 358.6 | 352 | 2555007 |
| 1737394200 | 358 | -3 | -0.83 | 363.8 | 363.8 | 355 | 4227186 |
| 1737135000 | 361 | 3 | 0.84 | 360 | 363.4 | 359.6 | 4652686 |
| 1737048600 | 358 | 1.4 | 0.39 | 357.4 | 360.8 | 353 | 5961812 |
| 1736962200 | 356.6 | 13.8 | 4.03 | 347.8 | 358.8 | 347.8 | 4895668 |
| 1736875800 | 342.8 | 1.2 | 0.35 | 343.2 | 345.8 | 340.6 | 2510611 |
| 1736789400 | 341.6 | 0.6 | 0.18 | 339.4 | 342.2 | 339.4 | 2621782 |
| 1736530200 | 341 | -5.2 | -1.50 | 346.4 | 347.6 | 337.2 | 5379640 |
| 1736443800 | 346.2 | 0.4 | 0.12 | 342.4 | 347 | 337.8 | 7675604 |
| 1736357400 | 345.8 | -12.8 | -3.57 | 357 | 359.4 | 344.6 | 4270604 |
| 1736271000 | 358.6 | -2.8 | -0.77 | 361.2 | 365.6 | 358.6 | 2272844 |
| 1736184600 | 361.4 | -1 | -0.28 | 362.4 | 363.2 | 359.4 | 1990777 |
| 1735925400 | 362.4 | 3.2 | 0.89 | 358.4 | 363 | 358 | 13442587 |
| 1735839000 | 359.2 | -1.2 | -0.33 | 363 | 363 | 357.6 | 1857311 |
| 1735666200 | 360.4 | 4.6 | 1.29 | 355.2 | 362 | 354.4 | 1034107 |
| 1735579800 | 355.8 | -1.2 | -0.34 | 356.8 | 357.6 | 353.8 | 2070089 |
| 1735320600 | 357 | 0.2 | 0.06 | 357.4 | 358.2 | 355 | 1323906 |
| 1735061400 | 356.8 | 2 | 0.56 | 360.8 | 360.8 | 354.2 | 891138 |
| 1734975000 | 354.8 | -0.2 | -0.06 | 353.8 | 355.6 | 352.8 | 1344554 |
| 1734715800 | 355 | 3.4 | 0.97 | 349.8 | 355.6 | 349 | 6255079 |
| 1734629400 | 351.6 | -12.2 | -3.35 | 357 | 359 | 351.6 | 3123257 |
| 1734543000 | 363.8 | 6.4 | 1.79 | 358.4 | 365.4 | 357.2 | 6981706 |
| 1734456600 | 357.4 | -1.4 | -0.39 | 355.6 | 359.2 | 354.6 | 4860786 |
| 1734370200 | 358.8 | -5.4 | -1.48 | 363.8 | 364.2 | 357.4 | 1464950 |
| 1734111000 | 364.2 | -2.2 | -0.60 | 366 | 367.2 | 364.2 | 1364271 |
| 1734024600 | 366.4 | 2 | 0.55 | 364 | 367.2 | 363.2 | 1843421 |
| 1733938200 | 364.4 | -7.8 | -2.10 | 370 | 370.4 | 363.6 | 2844458 |
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
