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 | -0.4 | -0.131147540984 | 305 | 315 | 294.9 | 1474931 | 302.69131111 | DE |
| 4 | -9 | -2.86989795918 | 313.6 | 322 | 294.8 | 1169491 | 304.74726241 | DE |
| 12 | 15.7 | 5.43440636899 | 288.9 | 333.5 | 278.3 | 1735313 | 307.20431721 | DE |
| 26 | 10.3 | 3.49983010533 | 294.3 | 333.5 | 243.3 | 2522965 | 283.97113464 | DE |
| 52 | 51.2 | 20.2052091555 | 253.4 | 333.5 | 210.5 | 3185901 | 268.6561003 | DE |
| 156 | -0.6 | -0.196592398427 | 305.2 | 538.2 | 210.5 | 3900387 | 330.0617841 | DE |
| 260 | -1315.4 | -81.1975308642 | 1620 | 2414 | 200.3 | 8842661 | 588.55984876 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 300.7 | -5.3 | -1.73 | 310.89999 | 310.89999 | 299.5 | 3755755 |
| 1721665800 | 306 | 4.1 | 1.36 | 296.3 | 306 | 296.3 | 677449 |
| 1721406600 | 301.89999 | -4.5 | -1.47 | 305 | 305 | 294.89999 | 1221941 |
| 1721320200 | 306.39999 | 0.3 | 0.10 | 315 | 315 | 306.39999 | 1143565 |
| 1721233800 | 306.1 | 2 | 0.66 | 305 | 310 | 302.6 | 575945 |
| 1721147400 | 304.1 | -5.3 | -1.71 | 315 | 315 | 304.1 | 933349 |
| 1721061000 | 309.39999 | 1.9 | 0.62 | 307 | 310.1 | 304.3 | 648216 |
| 1720801800 | 307.5 | -1.8 | -0.58 | 311.8 | 315.5 | 307.39999 | 1332792 |
| 1720715400 | 309.3 | 6.8 | 2.25 | 301.8 | 309.3 | 299.2 | 863312 |
| 1720629000 | 302.5 | 4.7 | 1.58 | 294.89999 | 302.7 | 294.89999 | 872892 |
| 1720542600 | 297.8 | -1.2 | -0.40 | 297.5 | 299.7 | 294.8 | 3954834 |
| 1720456200 | 299 | -9 | -2.92 | 304.5 | 306.6 | 299 | 871911 |
| 1720197000 | 308 | -7 | -2.22 | 314.89999 | 322 | 303.2 | 897496 |
| 1720110600 | 315 | 1.1 | 0.35 | 317.3 | 317.3 | 311 | 468079 |
| 1720024200 | 313.89999 | 3.9 | 1.26 | 310 | 313.89999 | 306.1 | 686475 |
| 1719937800 | 310 | -0.8 | -0.26 | 304.89999 | 315.3 | 304.89999 | 786002 |
| 1719851400 | 310.8 | -0.9 | -0.29 | 312 | 315 | 306.39999 | 1037422 |
| 1719592200 | 311.7 | 1.4 | 0.45 | 312.1 | 312.1 | 307.2 | 781877 |
| 1719505800 | 310.3 | 0.5 | 0.16 | 306 | 312.2 | 306 | 502875 |
| 1719419400 | 309.8 | -0.3 | -0.10 | 313.6 | 317.8 | 306.5 | 1377638 |
| 1719333000 | 310.1 | -2.6 | -0.83 | 305 | 315.89999 | 305 | 625502 |
| 1719246600 | 312.7 | 5.5 | 1.79 | 306.8 | 312.8 | 304.3 | 993865 |
| 1718987400 | 307.2 | -3.9 | -1.25 | 319.89999 | 319.89999 | 302.89999 | 4396056 |
| 1718901000 | 311.1 | 10.2 | 3.39 | 301.5 | 316.1 | 301.5 | 1138713 |
| 1718814600 | 300.89999 | 4.2 | 1.42 | 294.7 | 305 | 294.7 | 1572010 |
| 1718728200 | 296.7 | 4.4 | 1.51 | 292 | 297.1 | 291.3 | 1204969 |
| 1718641800 | 292.3 | -5.3 | -1.78 | 296.89999 | 297 | 284.8 | 1988146 |
| 1718382600 | 297.6 | -6.6 | -2.17 | 305.7 | 305.7 | 295.6 | 1157569 |
| 1718296200 | 304.2 | -11.5 | -3.64 | 315.3 | 315.3 | 302.7 | 1065029 |
| 1718209800 | 315.7 | 1.5 | 0.48 | 318.3 | 320.39999 | 306.2 | 1109999 |
| 1718123400 | 314.2 | -3.6 | -1.13 | 318 | 318.6 | 312.5 | 752120 |
| 1718037000 | 317.8 | 14.5 | 4.78 | 309.1 | 317.8 | 304 | 822392 |
| 1717777800 | 303.3 | -3.7 | -1.21 | 304.5 | 309.1 | 301 | 897792 |
| 1717691400 | 307 | 1.1 | 0.36 | 308 | 309.1 | 305 | 1387622 |
| 1717605000 | 305.89999 | -2.1 | -0.68 | 306 | 308.1 | 301.8 | 1607661 |
| 1717518600 | 308 | -12 | -3.75 | 319.5 | 320 | 307.8 | 1777348 |
| 1717432200 | 320 | -10 | -3.03 | 330.8 | 333.5 | 319.89999 | 1136466 |
| 1717173000 | 330 | 8.4 | 2.61 | 327 | 330 | 322 | 3420199 |
| 1717086600 | 321.6 | 6.9 | 2.19 | 310.7 | 328.5 | 307.89999 | 2150836 |
| 1717000200 | 314.7 | 2.7 | 0.87 | 310.7 | 316.39999 | 310.7 | 1649431 |
| 1716913800 | 312 | 2.8 | 0.91 | 307.89999 | 313.1 | 307.7 | 1587302 |
| 1716568200 | 309.2 | 0 | 0.00 | 307 | 309.2 | 304 | 1977803 |
| 1716481800 | 309.2 | 4.3 | 1.41 | 303.5 | 310.7 | 298 | 2004428 |
| 1716395400 | 304.89999 | -17.1 | -5.31 | 318 | 321.7 | 302 | 2725463 |
| 1716309000 | 322 | 2.2 | 0.69 | 318.7 | 325.5 | 316.39999 | 3052849 |
| 1716222600 | 319.8 | 8.6 | 2.76 | 312.5 | 319.8 | 311.1 | 1784324 |
| 1715963400 | 311.2 | 3.4 | 1.10 | 302.3 | 312.39999 | 302.3 | 12336631 |
| 1715877000 | 307.8 | 4.9 | 1.62 | 309 | 310.2 | 305.2 | 1838315 |
| 1715790600 | 302.89999 | -4 | -1.30 | 309 | 309.2 | 299.39999 | 1411692 |
| 1715704200 | 306.89999 | 2.2 | 0.72 | 310 | 310 | 303.8 | 1114038 |
| 1715617800 | 304.7 | 4.7 | 1.57 | 307.3 | 309.6 | 295 | 4736588 |
| 1715358600 | 300 | -1.1 | -0.37 | 300.6 | 310.5 | 299.5 | 2147576 |
| 1715272200 | 301.1 | 21.5 | 7.69 | 288.6 | 307.2 | 285 | 5450453 |
| 1715185800 | 279.6 | -2.9 | -1.03 | 280.8 | 283.1 | 278.3 | 1020039 |
| 1715099400 | 282.5 | 0.7 | 0.25 | 282.2 | 287 | 280.39999 | 1102410 |
| 1714753800 | 281.8 | -2.6 | -0.91 | 284.8 | 286.2 | 281.8 | 638742 |
| 1714667400 | 284.39999 | -3.3 | -1.15 | 288.89999 | 288.89999 | 280.3 | 713904 |
| 1714581000 | 287.7 | -1.2 | -0.42 | 288.89999 | 292.5 | 286.7 | 762054 |
| 1714494600 | 288.89999 | -8.2 | -2.76 | 290.8 | 298 | 288.89999 | 1068366 |
| 1714408200 | 297.1 | 3.7 | 1.26 | 294.8 | 298.3 | 290.1 | 1061677 |
| 1714149000 | 293.39999 | 6.2 | 2.16 | 282 | 297.3 | 282 | 1543788 |
| 1714062600 | 287.2 | 3 | 1.06 | 285.1 | 287.5 | 284.2 | 1249283 |
| 1713976200 | 284.2 | 1.1 | 0.39 | 284.6 | 286.3 | 281.2 | 2420134 |
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
