We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.5 | -0.138504155125 | 361 | 367.8 | 357.6 | 1992311 | 362.80787958 | DE |
| 4 | 15.2 | 4.40196930206 | 345.3 | 372.7 | 337.8 | 5400038 | 358.51286056 | DE |
| 12 | -54.5 | -13.1325301205 | 415 | 416.9 | 324.8 | 5211196 | 368.41982976 | DE |
| 26 | -80.8 | -18.3095399955 | 441.3 | 472.6 | 324.8 | 4020548 | 398.2583757 | DE |
| 52 | -202.9 | -36.0134895279 | 563.4 | 573.8 | 324.8 | 4069108 | 459.69221122 | DE |
| 156 | -278.9 | -43.6190178292 | 639.4 | 651.4 | 289 | 4373317 | 464.69307741 | DE |
| 260 | -54.3 | -13.0906460945 | 414.8 | 651.4 | 245.6 | 4252533 | 468.74987771 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 360.5 | 0.5 | 0.14 | 358 | 363.9 | 357.6 | 1553412 |
| 1735320600 | 360 | -6.9 | -1.88 | 366 | 366 | 357.9 | 1668985 |
| 1735061400 | 366.9 | 7.8 | 2.17 | 359.5 | 367.8 | 359.5 | 2648675 |
| 1734975000 | 359.1 | -3.6 | -0.99 | 361 | 363.3 | 358.9 | 1659274 |
| 1734715800 | 362.7 | 7.7 | 2.17 | 352.4 | 364.1 | 351.6 | 29215140 |
| 1734629400 | 355 | -1.8 | -0.50 | 351.5 | 357.1 | 349.9 | 2804073 |
| 1734543000 | 356.8 | 1 | 0.28 | 356.1 | 360.4 | 354.6 | 2963828 |
| 1734456600 | 355.8 | -7.5 | -2.06 | 360.9 | 362.7 | 354.4 | 2594529 |
| 1734370200 | 363.3 | -6 | -1.62 | 368 | 371.7 | 361.5 | 3740992 |
| 1734111000 | 369.3 | -1.4 | -0.38 | 370.1 | 372.7 | 369.3 | 5080060 |
| 1734024600 | 370.7 | 0 | 0.00 | 371.5 | 371.8 | 365.7 | 2132046 |
| 1733938200 | 370.7 | 3.3 | 0.90 | 363.6 | 370.7 | 360.5 | 4433070 |
| 1733851800 | 367.4 | 4.3 | 1.18 | 362.3 | 371.7 | 361.9 | 3314420 |
| 1733765400 | 363.1 | 1.6 | 0.44 | 363.5 | 366.4 | 360.6 | 2351658 |
| 1733506200 | 361.5 | 9.4 | 2.67 | 351.9 | 362.7 | 351.3 | 3535807 |
| 1733419800 | 352.1 | 4.1 | 1.18 | 344.7 | 352.5 | 344.7 | 12614773 |
| 1733333400 | 348 | 3.3 | 0.96 | 345.2 | 352.8 | 345.2 | 2908485 |
| 1733247000 | 344.7 | 6.9 | 2.04 | 339.1 | 345.5 | 339 | 9023580 |
| 1733160600 | 337.8 | -9.1 | -2.62 | 345.3 | 347.6 | 337.8 | 4511286 |
| 1732901400 | 346.9 | 4.4 | 1.28 | 341.9 | 346.9 | 340.4 | 3276421 |
| 1732815000 | 342.5 | -2 | -0.58 | 345.5 | 349.1 | 342.5 | 2268465 |
| 1732728600 | 344.5 | -0.2 | -0.06 | 344.7 | 348.1 | 342.1 | 12316212 |
| 1732642200 | 344.7 | -5.6 | -1.60 | 348.7 | 348.7 | 342.9 | 6832121 |
| 1732555800 | 350.3 | 4 | 1.16 | 347.6 | 350.8 | 344.2 | 6378481 |
| 1732296600 | 346.3 | 7.3 | 2.15 | 341.1 | 355.5 | 340.6 | 5581700 |
| 1732210200 | 339 | 8.9 | 2.70 | 326.39999 | 339 | 324.8 | 11304496 |
| 1732123800 | 330.1 | -15.9 | -4.60 | 345.1 | 347.4 | 330.1 | 11084013 |
| 1732037400 | 346 | -1.9 | -0.55 | 347.3 | 352.2 | 341.5 | 9115818 |
| 1731951000 | 347.9 | -30.5 | -8.06 | 374.4 | 380.1 | 345.3 | 23451646 |
| 1731691800 | 378.4 | -20.4 | -5.12 | 396.1 | 400.9 | 378.4 | 6087081 |
| 1731605400 | 398.8 | 19 | 5.00 | 384.9 | 401 | 382 | 13757997 |
| 1731519000 | 379.8 | -0.8 | -0.21 | 381.4 | 382.2 | 377 | 7111565 |
| 1731432600 | 380.6 | -2.6 | -0.68 | 379.8 | 383.5 | 377.6 | 6539765 |
| 1731346200 | 383.2 | 0 | 0.00 | 384.7 | 388.4 | 383.2 | 1998698 |
| 1731087000 | 383.2 | -6.8 | -1.74 | 392.1 | 392.2 | 382.1 | 2064437 |
| 1731000600 | 390 | 6.9 | 1.80 | 384.7 | 390.8 | 381.5 | 2798269 |
| 1730914200 | 383.1 | -7.2 | -1.84 | 391.4 | 395.2 | 382.9 | 3740776 |
| 1730827800 | 390.3 | -2.9 | -0.74 | 393 | 399.3 | 390.3 | 1845481 |
| 1730741400 | 393.2 | 1.1 | 0.28 | 392 | 396.8 | 392 | 1482275 |
| 1730482200 | 392.1 | 4.5 | 1.16 | 388 | 393.3 | 387.1 | 4238424 |
| 1730395800 | 387.6 | -13.7 | -3.41 | 398.1 | 400.8 | 384.8 | 4356844 |
| 1730309400 | 401.3 | 5.6 | 1.42 | 393.8 | 409 | 393.8 | 6278916 |
| 1730223000 | 395.7 | -4 | -1.00 | 400.7 | 401.3 | 395.5 | 3833099 |
| 1730136600 | 399.7 | -2.4 | -0.60 | 404.3 | 406.8 | 399.5 | 2230237 |
| 1729873800 | 402.1 | 1 | 0.25 | 400.4 | 404.6 | 397.4 | 1905746 |
| 1729787400 | 401.1 | -6.2 | -1.52 | 407.5 | 409.8 | 401.1 | 2908484 |
| 1729701000 | 407.3 | -0.7 | -0.17 | 407.1 | 411.1 | 405.9 | 2533160 |
| 1729614600 | 408 | 2.3 | 0.57 | 402.8 | 408 | 400.7 | 2290401 |
| 1729528200 | 405.7 | 0.1 | 0.02 | 405.4 | 410.9 | 405.4 | 1973051 |
| 1729269000 | 405.6 | -4.4 | -1.07 | 412 | 413.1 | 404.7 | 3658745 |
| 1729182600 | 410 | 2.6 | 0.64 | 407 | 411.9 | 405 | 2872167 |
| 1729096200 | 407.4 | -2.7 | -0.66 | 411.4 | 411.5 | 407.2 | 1880903 |
| 1729009800 | 410.1 | 1.8 | 0.44 | 410.8 | 413 | 405.4 | 4706465 |
| 1728923400 | 408.3 | 2.3 | 0.57 | 406.8 | 409 | 403.9 | 1690955 |
| 1728664200 | 406 | -4.5 | -1.10 | 412.5 | 412.5 | 404.4 | 3054178 |
| 1728577800 | 410.5 | -0.1 | -0.02 | 410.2 | 411.6 | 402.8 | 3941848 |
| 1728491400 | 410.6 | 3.9 | 0.96 | 407.6 | 411.3 | 405.1 | 4612744 |
| 1728405000 | 406.7 | -8.9 | -2.14 | 413.1 | 415.8 | 406.7 | 5347194 |
| 1728318600 | 415.6 | 1 | 0.24 | 415 | 416.9 | 411.7 | 1699382 |
| 1728059400 | 414.6 | 4.2 | 1.02 | 411.9 | 416.2 | 409.3 | 1997233 |
| 1727973000 | 410.4 | 2.4 | 0.59 | 408.1 | 410.8 | 407.3 | 1880117 |
| 1727886600 | 408 | -2.6 | -0.63 | 411.9 | 412.9 | 405.6 | 2471005 |
| 1727800200 | 410.6 | -4.6 | -1.11 | 414.6 | 415.3 | 407.1 | 2322857 |
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
