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 | -4.9 | -1.28811777077 | 380.4 | 384 | 367.6 | 3337433 | 379.6706192 | DE |
| 4 | -12 | -3.09677419355 | 387.5 | 402.6 | 367.6 | 7268184 | 389.33340468 | DE |
| 12 | 7.2 | 1.95492804779 | 368.3 | 415.2 | 358.1 | 11380506 | 382.3387641 | DE |
| 26 | 87.1 | 30.20110957 | 288.4 | 415.2 | 283.1 | 10015433 | 357.54779323 | DE |
| 52 | 99.3 | 35.9522085445 | 276.2 | 415.2 | 229.6 | 10743045 | 308.98513691 | DE |
| 156 | 143.5 | 61.8534482759 | 232 | 415.2 | 91.7 | 8793565 | 228.7754073 | DE |
| 260 | 159.7 | 74.0037071362 | 215.8 | 415.2 | 73.9 | 9612666 | 185.30077567 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 377.4 | -0.9 | -0.24 | 377.7 | 379.4 | 375.5 | 2207016 |
| 1735320600 | 378.3 | -3.5 | -0.92 | 381 | 382.3 | 378 | 3316894 |
| 1735061400 | 381.8 | 3.1 | 0.82 | 380.4 | 384 | 380.2 | 4488390 |
| 1734975000 | 378.7 | -0.7 | -0.18 | 377.7 | 380 | 375.2 | 2981945 |
| 1734715800 | 379.4 | 1.2 | 0.32 | 377.1 | 381.1 | 375.7 | 14806241 |
| 1734629400 | 378.2 | -13.3 | -3.40 | 388.7 | 388.7 | 377.6 | 9449833 |
| 1734543000 | 391.5 | 2.6 | 0.67 | 389 | 393.7 | 388.3 | 7754462 |
| 1734456600 | 388.9 | -8.7 | -2.19 | 397.5 | 398.9 | 385.6 | 14028396 |
| 1734370200 | 397.6 | -0.1 | -0.03 | 396.1 | 397.9 | 391.3 | 6079318 |
| 1734111000 | 397.7 | 7.5 | 1.92 | 389.7 | 398 | 389.7 | 5121380 |
| 1734024600 | 390.2 | 3.9 | 1.01 | 386.2 | 391 | 382.3 | 5070014 |
| 1733938200 | 386.3 | -4.4 | -1.13 | 388.4 | 390.5 | 381.3 | 6770283 |
| 1733851800 | 390.7 | 0 | 0.00 | 389.7 | 393.5 | 389.3 | 6051861 |
| 1733765400 | 390.7 | -1 | -0.26 | 393.9 | 396.6 | 389.6 | 7655128 |
| 1733506200 | 391.7 | -5.6 | -1.41 | 395.5 | 395.6 | 389.1 | 6735151 |
| 1733419800 | 397.3 | -0.5 | -0.13 | 397.7 | 398.9 | 393.1 | 10431621 |
| 1733333400 | 397.8 | -2.4 | -0.60 | 399.1 | 402.6 | 396.1 | 7918663 |
| 1733247000 | 400.2 | 13.7 | 3.54 | 387.5 | 400.2 | 384.3 | 9960710 |
| 1733160600 | 386.5 | 3.8 | 0.99 | 384.7 | 387.9 | 380.8 | 10415128 |
| 1732901400 | 382.7 | -1 | -0.26 | 382.8 | 385.5 | 381.1 | 3910675 |
| 1732815000 | 383.7 | -0.6 | -0.16 | 385 | 387.7 | 382.9 | 9932477 |
| 1732728600 | 384.3 | 8.4 | 2.23 | 376.6 | 385 | 376.2 | 7875612 |
| 1732642200 | 375.9 | -3.3 | -0.87 | 377.5 | 380.5 | 365 | 5921599 |
| 1732555800 | 379.2 | 0.2 | 0.05 | 380.9 | 383.1 | 373.9 | 130092388 |
| 1732296600 | 379 | 7.1 | 1.91 | 377.9 | 385.8 | 373.6 | 9727521 |
| 1732210200 | 371.9 | 8.9 | 2.45 | 365.2 | 372.5 | 362.6 | 22100669 |
| 1732123800 | 363 | -9 | -2.42 | 373.2 | 373.9 | 360.7 | 9618760 |
| 1732037400 | 372 | 4.5 | 1.22 | 368.3 | 372 | 364.2 | 3754462 |
| 1731951000 | 367.5 | -0.7 | -0.19 | 369.1 | 371.1 | 364.7 | 11555670 |
| 1731691800 | 368.2 | 0.7 | 0.19 | 364.8 | 371.1 | 364.8 | 9368167 |
| 1731605400 | 367.5 | 3.3 | 0.91 | 368.6 | 372.2 | 365.5 | 7224684 |
| 1731519000 | 364.2 | -1 | -0.27 | 366.3 | 372.2 | 364.2 | 6890041 |
| 1731432600 | 365.2 | -2.7 | -0.73 | 366.9 | 366.9 | 358.1 | 7421209 |
| 1731346200 | 367.9 | -6.6 | -1.76 | 376.2 | 380.3 | 367.9 | 7265523 |
| 1731087000 | 374.5 | -18.7 | -4.76 | 394 | 394.1 | 374.2 | 13296469 |
| 1731000600 | 393.2 | -5 | -1.26 | 400.2 | 407.1 | 390.8 | 7529916 |
| 1730914200 | 398.2 | 14.7 | 3.83 | 391.2 | 415.2 | 391.1 | 55873105 |
| 1730827800 | 383.5 | 1.3 | 0.34 | 381 | 385.5 | 380.8 | 19564339 |
| 1730741400 | 382.2 | 1.4 | 0.37 | 381 | 385.2 | 381 | 7222970 |
| 1730482200 | 380.8 | 5 | 1.33 | 375.4 | 382.5 | 375.4 | 5535714 |
| 1730395800 | 375.8 | -3 | -0.79 | 375.4 | 376.7 | 370.5 | 8022709 |
| 1730309400 | 378.8 | 2.4 | 0.64 | 377.3 | 386.3 | 377.3 | 12433908 |
| 1730223000 | 376.4 | -6.6 | -1.72 | 385 | 385.4 | 373.1 | 11363861 |
| 1730136600 | 383 | 4.7 | 1.24 | 382.9 | 385.9 | 378.9 | 24016836 |
| 1729873800 | 378.3 | 0.1 | 0.03 | 376.9 | 379.5 | 375.6 | 7165238 |
| 1729787400 | 378.2 | -1.4 | -0.37 | 380.1 | 382.7 | 376.9 | 4564413 |
| 1729701000 | 379.6 | -0.7 | -0.18 | 380.3 | 385.4 | 378 | 8865621 |
| 1729614600 | 380.3 | -2.8 | -0.73 | 382.7 | 384.4 | 378.3 | 18031451 |
| 1729528200 | 383.1 | -2.8 | -0.73 | 386.1 | 389.7 | 383.1 | 5111954 |
| 1729269000 | 385.9 | -4.9 | -1.25 | 389.8 | 390.6 | 385.5 | 4889986 |
| 1729182600 | 390.8 | -2.6 | -0.66 | 394 | 394.2 | 388.8 | 9520830 |
| 1729096200 | 393.4 | 6.7 | 1.73 | 388 | 393.4 | 387.1 | 6419594 |
| 1729009800 | 386.7 | 4.1 | 1.07 | 385.6 | 387.6 | 382.9 | 6682162 |
| 1728923400 | 382.6 | 2.5 | 0.66 | 379.4 | 382.6 | 374.2 | 9713820 |
| 1728664200 | 380.1 | 0.2 | 0.05 | 380.7 | 380.8 | 375.3 | 4729343 |
| 1728577800 | 379.9 | -3 | -0.78 | 382.8 | 383.5 | 377.3 | 5366301 |
| 1728491400 | 382.9 | 11 | 2.96 | 374.6 | 382.9 | 373.8 | 6332091 |
| 1728405000 | 371.9 | 4.1 | 1.11 | 368.3 | 371.9 | 368.3 | 5567823 |
| 1728318600 | 367.8 | -1.9 | -0.51 | 373.1 | 373.1 | 367.3 | 3993955 |
| 1728059400 | 369.7 | -0.6 | -0.16 | 370.8 | 373.5 | 368.4 | 5022338 |
| 1727973000 | 370.3 | 1.9 | 0.52 | 368.8 | 375 | 368.8 | 25963155 |
| 1727886600 | 368.4 | -8.7 | -2.31 | 377.2 | 377.4 | 366.7 | 6918320 |
| 1727800200 | 377.1 | 4.5 | 1.21 | 373.9 | 379.8 | 373.3 | 6071043 |
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
