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 | -4 | -1.30890052356 | 305.6 | 305.6 | 291.4 | 2454052 | 297.82212802 | DE |
| 4 | -3.4 | -1.11475409836 | 305 | 311 | 287.6 | 1198200 | 298.95746535 | DE |
| 12 | 21.4 | 7.63740185582 | 280.2 | 325.2 | 264.8 | 1034861 | 297.24277117 | DE |
| 26 | 1.6 | 0.533333333333 | 300 | 325.2 | 251.6 | 1176558 | 287.24355369 | DE |
| 52 | -71.6 | -19.1854233655 | 373.2 | 400.2 | 251.6 | 1063703 | 306.2136737 | DE |
| 156 | -168.4 | -35.829787234 | 470 | 524.5 | 251.6 | 1263286 | 347.57096044 | DE |
| 260 | 107.5 | 55.3838227718 | 194.1 | 524.5 | 174.9 | 1400868 | 326.35022443 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720456200 | 301.6 | 3 | 1.00 | 293 | 303.2 | 293 | 845496 |
| 1720197000 | 298.6 | 2.8 | 0.95 | 303.39999 | 305 | 296.8 | 7518456 |
| 1720110600 | 295.8 | 1.2 | 0.41 | 293 | 300.8 | 293 | 830365 |
| 1720024200 | 294.6 | -2.2 | -0.74 | 295 | 298.39999 | 294.6 | 800591 |
| 1719937800 | 296.8 | -2.6 | -0.87 | 301.39999 | 301.39999 | 291.39999 | 2505379 |
| 1719851400 | 299.39999 | 4 | 1.35 | 305.6 | 305.6 | 299.39999 | 615470 |
| 1719592200 | 295.39999 | -3.8 | -1.27 | 301.39999 | 302.8 | 295.39999 | 588573 |
| 1719505800 | 299.2 | -2.6 | -0.86 | 303 | 306.2 | 298.2 | 528167 |
| 1719419400 | 301.8 | -1 | -0.33 | 306.6 | 306.6 | 298 | 946568 |
| 1719333000 | 302.8 | -8 | -2.57 | 309.39999 | 310 | 302.39999 | 656270 |
| 1719246600 | 310.8 | 10 | 3.32 | 305 | 311 | 299.2 | 1114857 |
| 1718987400 | 300.8 | -0.2 | -0.07 | 300.39999 | 302.6 | 298 | 2845264 |
| 1718901000 | 301 | -0.2 | -0.07 | 304.39999 | 304.39999 | 298 | 464981 |
| 1718814600 | 301.2 | 3.2 | 1.07 | 300 | 301.2 | 294.8 | 616154 |
| 1718728200 | 298 | 3.6 | 1.22 | 290 | 298 | 290 | 707412 |
| 1718641800 | 294.39999 | 3.2 | 1.10 | 289.6 | 296 | 289.6 | 389327 |
| 1718382600 | 291.2 | -0.2 | -0.07 | 291 | 291.8 | 287.6 | 487282 |
| 1718296200 | 291.39999 | -5.2 | -1.75 | 297.6 | 297.6 | 291.39999 | 428653 |
| 1718209800 | 296.6 | 1.2 | 0.41 | 295.8 | 298.6 | 294.2 | 692931 |
| 1718123400 | 295.39999 | -7.6 | -2.51 | 302 | 305.8 | 293.6 | 519614 |
| 1718037000 | 303 | -5 | -1.62 | 305 | 309 | 303 | 707686 |
| 1717777800 | 308 | -6.2 | -1.97 | 314.6 | 317 | 308 | 1812316 |
| 1717691400 | 314.2 | -4 | -1.26 | 311.6 | 314.2 | 307 | 908816 |
| 1717605000 | 318.2 | -1 | -0.31 | 320 | 320.2 | 316.39999 | 1817005 |
| 1717518600 | 319.2 | -3.4 | -1.05 | 321.2 | 325.2 | 313 | 1545750 |
| 1717432200 | 322.6 | 26.4 | 8.91 | 303.6 | 322.6 | 303.6 | 2073540 |
| 1717173000 | 296.2 | -2.2 | -0.74 | 297.2 | 303.6 | 294.39999 | 1737630 |
| 1717086600 | 298.39999 | 19.4 | 6.95 | 279 | 299 | 274.6 | 1784596 |
| 1717000200 | 279 | -4.4 | -1.55 | 280 | 299.2 | 279 | 1487731 |
| 1716913800 | 283.39999 | 8.6 | 3.13 | 277.39999 | 285.6 | 277.39999 | 999616 |
| 1716568200 | 274.8 | -1.4 | -0.51 | 274.39999 | 281 | 272.39999 | 773412 |
| 1716481800 | 276.2 | -6.6 | -2.33 | 280.2 | 280.2 | 264.8 | 1335714 |
| 1716395400 | 282.8 | -17.8 | -5.92 | 300.8 | 301.39999 | 282.2 | 501149 |
| 1716309000 | 300.6 | 4.4 | 1.49 | 288.6 | 302.2 | 288.6 | 2116468 |
| 1716222600 | 296.2 | 4.2 | 1.44 | 295 | 297.6 | 292.2 | 1135703 |
| 1715963400 | 292 | 0.6 | 0.21 | 292.2 | 293.2 | 289.6 | 1225456 |
| 1715877000 | 291.39999 | -3.6 | -1.22 | 293.6 | 295.2 | 291.2 | 667714 |
| 1715790600 | 295 | 0 | 0.00 | 297.6 | 300 | 293.6 | 1688766 |
| 1715704200 | 295 | -1 | -0.34 | 296 | 298.6 | 294.39999 | 304693 |
| 1715617800 | 296 | -5.6 | -1.86 | 306 | 306 | 296 | 295178 |
| 1715358600 | 301.6 | 5 | 1.69 | 289.39999 | 304.2 | 289.39999 | 491613 |
| 1715272200 | 296.6 | -1.8 | -0.60 | 295.8 | 298.2 | 294.6 | 825511 |
| 1715185800 | 298.39999 | 3.4 | 1.15 | 300 | 300 | 293 | 1313906 |
| 1715099400 | 295 | -1 | -0.34 | 301.39999 | 303.39999 | 290.8 | 703689 |
| 1714753800 | 296 | 4.2 | 1.44 | 290.2 | 298.6 | 290.2 | 654312 |
| 1714667400 | 291.8 | 2.4 | 0.83 | 295.6 | 295.6 | 287.2 | 633869 |
| 1714581000 | 289.39999 | -2.8 | -0.96 | 296 | 296 | 287.2 | 339971 |
| 1714494600 | 292.2 | -1.8 | -0.61 | 284.6 | 295 | 284.6 | 835688 |
| 1714408200 | 294 | 7.4 | 2.58 | 280 | 294 | 278.39999 | 981115 |
| 1714149000 | 286.6 | 3.6 | 1.27 | 280.6 | 288.6 | 280.6 | 488980 |
| 1714062600 | 283 | -0.4 | -0.14 | 280 | 285.39999 | 280 | 585306 |
| 1713976200 | 283.39999 | -4.4 | -1.53 | 290 | 290 | 281.39999 | 362431 |
| 1713889800 | 287.8 | 5.2 | 1.84 | 279.2 | 289.2 | 279.2 | 367046 |
| 1713803400 | 282.6 | 6.4 | 2.32 | 283 | 285.8 | 276 | 266828 |
| 1713544200 | 276.2 | -2.8 | -1.00 | 272.8 | 277 | 272.8 | 793615 |
| 1713457800 | 279 | 2.6 | 0.94 | 272 | 280.8 | 272 | 286368 |
| 1713371400 | 276.39999 | 0.4 | 0.14 | 277.2 | 278.2 | 274 | 592438 |
| 1713285000 | 276 | -6 | -2.13 | 278 | 279 | 275 | 795194 |
| 1713198600 | 282 | 2.4 | 0.86 | 280.2 | 282 | 273 | 528805 |
| 1712939400 | 279.6 | 2 | 0.72 | 279 | 281.39999 | 277.8 | 830958 |
| 1712853000 | 277.6 | 1.2 | 0.43 | 275.2 | 279.39999 | 275 | 637133 |
| 1712766600 | 276.39999 | 0.2 | 0.07 | 274.8 | 281.6 | 274.6 | 747278 |
| 1712680200 | 276.2 | 3 | 1.10 | 273 | 276.6 | 270.6 | 854758 |
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
