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 | -15.8 | -4.1469816273 | 381 | 415.2 | 358.1 | 20705870 | 389.88818302 | DE |
| 4 | -20.4 | -5.29045643154 | 385.6 | 415.2 | 358.1 | 12168830 | 385.28540195 | DE |
| 12 | 34.2 | 10.332326284 | 331 | 415.2 | 322.9 | 8890671 | 372.59062599 | DE |
| 26 | 92.8 | 34.0675477239 | 272.4 | 415.2 | 271.9 | 10203709 | 331.29455955 | DE |
| 52 | 117.6 | 47.4959612278 | 247.6 | 415.2 | 229.6 | 10179471 | 293.544507 | DE |
| 156 | 132.7 | 57.0752688172 | 232.5 | 415.2 | 91.7 | 8593033 | 219.4034494 | DE |
| 260 | 177.5 | 94.5657964838 | 187.7 | 415.2 | 73.9 | 9578892 | 179.47105361 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727713800 | 372.6 | -3.4 | -0.90 | 372.8 | 377.9 | 372.6 | 6551944 |
| 1727454600 | 376 | 2 | 0.53 | 371.7 | 377.5 | 368.1 | 6068311 |
| 1727368200 | 374 | -2.4 | -0.64 | 379.3 | 380 | 373.6 | 7022073 |
| 1727281800 | 376.4 | 1 | 0.27 | 374.3 | 377.7 | 374 | 4655293 |
| 1727195400 | 375.4 | -0.6 | -0.16 | 376 | 377.3 | 373.8 | 4063404 |
| 1727109000 | 376 | 6.5 | 1.76 | 373.6 | 377.2 | 371.9 | 7930979 |
| 1726849800 | 369.5 | 0.3 | 0.08 | 368.2 | 371.3 | 367.6 | 15713535 |
| 1726763400 | 369.2 | 1.8 | 0.49 | 374 | 376.1 | 367.5 | 7976098 |
| 1726677000 | 367.4 | -2.9 | -0.78 | 370.3 | 373.2 | 365.2 | 12034542 |
| 1726590600 | 370.3 | 8.9 | 2.46 | 364.8 | 370.3 | 364.3 | 17429154 |
| 1726504200 | 361.4 | 10.2 | 2.90 | 350 | 362.5 | 349.9 | 7043737 |
| 1726245000 | 351.2 | -0.6 | -0.17 | 351.7 | 352 | 344.1 | 6425844 |
| 1726158600 | 351.8 | 0.1 | 0.03 | 355.4 | 355.5 | 348.9 | 7515267 |
| 1726072200 | 351.7 | -4.9 | -1.37 | 354.5 | 357.4 | 349.4 | 5666594 |
| 1725985800 | 356.6 | 3.8 | 1.08 | 352.4 | 356.6 | 351.2 | 6686275 |
| 1725899400 | 352.8 | 5.1 | 1.47 | 349.5 | 352.8 | 346.5 | 8479543 |
| 1725640200 | 347.7 | 1.8 | 0.52 | 345.7 | 348.8 | 344.3 | 5194750 |
| 1725553800 | 345.9 | 1.2 | 0.35 | 342.6 | 349.4 | 341.5 | 4077518 |
| 1725467400 | 344.7 | 2.8 | 0.82 | 339.1 | 346 | 339.1 | 7982648 |
| 1725381000 | 341.9 | 2 | 0.59 | 340.6 | 344.2 | 340.3 | 13660625 |
| 1725294600 | 339.9 | -2.3 | -0.67 | 342.8 | 343.8 | 337.7 | 3555016 |
| 1725035400 | 342.2 | 1.8 | 0.53 | 339.9 | 343.4 | 339.9 | 4714673 |
| 1724949000 | 340.4 | 1.7 | 0.50 | 338.9 | 342 | 337.4 | 6015015 |
| 1724862600 | 338.7 | 0.7 | 0.21 | 339.7 | 341.3 | 338 | 7100002 |
| 1724776200 | 338 | 1.2 | 0.36 | 336 | 338 | 332.7 | 3499124 |
| 1724430600 | 336.8 | 4.2 | 1.26 | 332.6 | 337.4 | 332.2 | 3463555 |
| 1724344200 | 332.6 | 4.4 | 1.34 | 328.39999 | 333.39999 | 327.89999 | 4614301 |
| 1724257800 | 328.2 | 3.6 | 1.11 | 323.6 | 328.39999 | 322.89999 | 4606398 |
| 1724171400 | 324.6 | -6.4 | -1.93 | 331 | 331.89999 | 324.6 | 3617162 |
| 1724085000 | 331 | 1.9 | 0.58 | 328.89999 | 332.89999 | 328.2 | 6732627 |
| 1723825800 | 329.1 | -2 | -0.60 | 331 | 331.39999 | 328.39999 | 4426355 |
| 1723739400 | 331.1 | 4.1 | 1.25 | 327.5 | 331.5 | 324.39999 | 8163245 |
| 1723653000 | 327 | 9.5 | 2.99 | 320 | 327 | 317.3 | 11149598 |
| 1723566600 | 317.5 | -5.7 | -1.76 | 315 | 323.89999 | 314.2 | 8579731 |
| 1723480200 | 323.2 | 4.4 | 1.38 | 321.7 | 323.8 | 320.8 | 11724542 |
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
