We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11 | 3.29341317365 | 334 | 346.6 | 334 | 1910587 | 339.41403464 | DE |
| 4 | 4 | 1.17302052786 | 341 | 346.6 | 332.6 | 2152049 | 340.62051696 | DE |
| 12 | 14.8 | 4.48213204119 | 330.2 | 349.2 | 313.2 | 2970539 | 338.12380809 | DE |
| 26 | 105.5 | 44.0501043841 | 239.5 | 349.2 | 212.8 | 3120405 | 311.47300057 | DE |
| 52 | 108.4 | 45.8157227388 | 236.6 | 349.2 | 212.8 | 2464639 | 291.10492308 | DE |
| 156 | 139.1 | 67.5570665372 | 205.9 | 349.2 | 173.65 | 2713701 | 255.8087168 | DE |
| 260 | 139.1 | 67.5570665372 | 205.9 | 349.2 | 173.65 | 2713701 | 255.8087168 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725467400 | 339.4 | -0.6 | -0.18 | 338 | 340 | 338 | 976776 |
| 1725381000 | 340 | 2 | 0.59 | 338 | 340.6 | 338 | 3093859 |
| 1725294600 | 338 | -1 | -0.29 | 337 | 339 | 337 | 384569 |
| 1725035400 | 339 | -0.4 | -0.12 | 337 | 344 | 337 | 2959617 |
| 1724949000 | 339.4 | -2.4 | -0.70 | 334 | 340.2 | 334 | 2138112 |
| 1724862600 | 341.8 | -0.8 | -0.23 | 337.2 | 341.8 | 337.2 | 5967610 |
| 1724776200 | 342.6 | 1.6 | 0.47 | 345 | 345 | 336.8 | 1230034 |
| 1724430600 | 341 | 1 | 0.29 | 336 | 341.8 | 336 | 2364371 |
| 1724344200 | 340 | -1 | -0.29 | 336 | 340.6 | 336 | 1801317 |
| 1724257800 | 341 | 0.8 | 0.24 | 339.2 | 341.4 | 337.2 | 1257731 |
| 1724171400 | 340.2 | -1.8 | -0.53 | 340 | 342.6 | 339.8 | 2393449 |
| 1724085000 | 342 | 1.2 | 0.35 | 336.2 | 342.6 | 336.2 | 1741325 |
| 1723825800 | 340.8 | -2.8 | -0.81 | 340 | 343.2 | 339.4 | 1409221 |
| 1723739400 | 343.6 | 2 | 0.59 | 332.6 | 344.6 | 332.6 | 3641471 |
| 1723653000 | 341.6 | 0.6 | 0.18 | 339 | 342.8 | 339 | 536358 |
| 1723566600 | 341 | 0.2 | 0.06 | 339 | 342.6 | 339 | 2002765 |
| 1723480200 | 340.8 | 3.4 | 1.01 | 336 | 340.8 | 336 | 3263024 |
| 1723221000 | 337.4 | 0.4 | 0.12 | 342.6 | 342.6 | 337.4 | 2301624 |
| 1723134600 | 337 | 0 | 0.00 | 341 | 341 | 333.39999 | 1425692 |
| 1723048200 | 337 | 0.2 | 0.06 | 339 | 339.6 | 335.8 | 1741584 |
| 1722961800 | 336.8 | -0.2 | -0.06 | 337.4 | 342 | 336 | 14925450 |
| 1722875400 | 337 | -7.6 | -2.21 | 344 | 345 | 337 | 6007934 |
| 1722616200 | 344.6 | -2.4 | -0.69 | 344 | 347 | 343.4 | 29542326 |
| 1722529800 | 347 | 2 | 0.58 | 347 | 349.2 | 339.6 | 24861198 |
| 1722443400 | 345 | 0 | 0.00 | 345 | 348 | 344 | 3331890 |
| 1722357000 | 345 | -1.6 | -0.46 | 345 | 346.6 | 340.8 | 1341139 |
| 1722270600 | 346.6 | 1 | 0.29 | 344 | 346.8 | 342.8 | 1517811 |
| 1722011400 | 345.6 | 1.8 | 0.52 | 339.8 | 348.4 | 339.8 | 1385252 |
| 1721925000 | 343.8 | -0.2 | -0.06 | 344 | 344.4 | 341 | 726965 |
| 1721838600 | 344 | 2.4 | 0.70 | 342 | 344 | 340 | 1042433 |
| 1721752200 | 341.6 | -0.2 | -0.06 | 335.2 | 342.4 | 335.2 | 1030577 |
| 1721665800 | 341.8 | -1.4 | -0.41 | 343 | 343 | 341 | 967145 |
| 1721406600 | 343.2 | 1.2 | 0.35 | 339.2 | 343.2 | 339.2 | 609702 |
| 1721320200 | 342 | 6 | 1.79 | 335.39999 | 342.8 | 335 | 1200174 |
| 1721233800 | 336 | 0.8 | 0.24 | 336 | 338 | 334.2 | 2184540 |
| 1721147400 | 335.2 | 2.2 | 0.66 | 334.6 | 335.39999 | 332 | 1365490 |
| 1721061000 | 333 | 3 | 0.91 | 323.2 | 337 | 323.2 | 1883648 |
| 1720801800 | 330 | -2.2 | -0.66 | 332 | 333.2 | 328.8 | 1259214 |
| 1720715400 | 332.2 | 2.6 | 0.79 | 330.8 | 333.39999 | 325.8 | 814181 |
| 1720629000 | 329.6 | -1.4 | -0.42 | 329.8 | 333 | 328.39999 | 2191511 |
| 1720542600 | 331 | 3.2 | 0.98 | 325.39999 | 331.6 | 325.39999 | 885822 |
| 1720456200 | 327.8 | 2.4 | 0.74 | 326.6 | 330.6 | 321.2 | 894658 |
| 1720197000 | 325.39999 | -2.2 | -0.67 | 325 | 331 | 325 | 1055221 |
| 1720110600 | 327.6 | -1.6 | -0.49 | 330 | 330 | 326 | 2008653 |
| 1720024200 | 329.2 | 5.8 | 1.79 | 323.8 | 329.2 | 323 | 1158642 |
| 1719937800 | 323.39999 | -1.2 | -0.37 | 321 | 325.6 | 321 | 823274 |
| 1719851400 | 324.6 | 4.2 | 1.31 | 323 | 325.6 | 320 | 1154071 |
| 1719592200 | 320.39999 | -1.8 | -0.56 | 323.8 | 324.8 | 318.8 | 1172348 |
| 1719505800 | 322.2 | 6 | 1.90 | 320 | 322.2 | 314.8 | 1651427 |
| 1719419400 | 316.2 | 0.8 | 0.25 | 324.2 | 324.2 | 313.2 | 1794095 |
| 1719333000 | 315.39999 | -2.4 | -0.76 | 325.8 | 325.8 | 315.2 | 1613094 |
| 1719246600 | 317.8 | -1.2 | -0.38 | 316.2 | 321.6 | 316.2 | 1226431 |
| 1718987400 | 319 | -4 | -1.24 | 314.2 | 320.6 | 314.2 | 4531895 |
| 1718901000 | 323 | 1.4 | 0.44 | 322 | 323.39999 | 317 | 1114136 |
| 1718814600 | 321.6 | 0.2 | 0.06 | 321.2 | 326 | 321.2 | 2181658 |
| 1718728200 | 321.39999 | -1.6 | -0.50 | 323 | 325.8 | 321.39999 | 3113381 |
| 1718641800 | 323 | -3 | -0.92 | 324 | 329.8 | 321.39999 | 1975969 |
| 1718382600 | 326 | -3.6 | -1.09 | 333.8 | 333.8 | 324.2 | 1252370 |
| 1718296200 | 329.6 | -2.4 | -0.72 | 330.2 | 332.8 | 324.2 | 4835587 |
| 1718209800 | 332 | 2.6 | 0.79 | 330 | 335.2 | 330 | 5498157 |
| 1718123400 | 329.39999 | -4 | -1.20 | 334.6 | 334.6 | 329.39999 | 2498195 |
| 1718037000 | 333.39999 | -1.2 | -0.36 | 333.8 | 335.6 | 333.39999 | 7061533 |
| 1717777800 | 334.6 | -0.2 | -0.06 | 334.6 | 336 | 333.8 | 9061836 |
| 1717691400 | 334.8 | -0.2 | -0.06 | 335 | 336.2 | 333 | 6748634 |
| 1717605000 | 335 | -0.4 | -0.12 | 337.2 | 337.2 | 334.39999 | 4042414 |
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
