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 | -8.6 | -2.64615384615 | 325 | 329.4 | 310.2 | 1601808 | 317.96532033 | DE |
| 4 | 5.4 | 1.73633440514 | 311 | 334.2 | 310.2 | 1647135 | 327.88115595 | DE |
| 12 | -30.2 | -8.71321407963 | 346.6 | 346.6 | 297.4 | 1753815 | 320.3160182 | DE |
| 26 | -10.8 | -3.30073349633 | 327.2 | 363 | 297.4 | 1782699 | 327.26200676 | DE |
| 52 | -6 | -1.86104218362 | 322.4 | 363 | 297.4 | 1603872 | 325.39118776 | DE |
| 156 | -23 | -6.77666470242 | 339.4 | 375.2 | 225.2 | 1706012 | 305.586497 | DE |
| 260 | -19.5 | -5.80529919619 | 335.9 | 381.4 | 177.05 | 1746184 | 307.40657731 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 316.39999 | 0.2 | 0.06 | 312.8 | 318 | 312.8 | 3087936 |
| 1734629400 | 316.2 | -0.2 | -0.06 | 322.6 | 322.6 | 310.2 | 1914642 |
| 1734543000 | 316.39999 | 2.4 | 0.76 | 314.6 | 319.8 | 314.2 | 1590574 |
| 1734456600 | 314 | -8.8 | -2.73 | 318.6 | 321 | 313.8 | 2152028 |
| 1734370200 | 322.8 | -2.4 | -0.74 | 322.2 | 324.6 | 320.39999 | 1088034 |
| 1734111000 | 325.2 | -2.2 | -0.67 | 325 | 329.39999 | 324.2 | 1263760 |
| 1734024600 | 327.39999 | -2.8 | -0.85 | 329.2 | 330.39999 | 325.39999 | 689771 |
| 1733938200 | 330.2 | -0.8 | -0.24 | 328 | 331.2 | 327.6 | 863804 |
| 1733851800 | 331 | -1.2 | -0.36 | 329.39999 | 331.8 | 329.39999 | 805103 |
| 1733765400 | 332.2 | 0.8 | 0.24 | 333.6 | 334.2 | 329 | 1734975 |
| 1733506200 | 331.39999 | 1.2 | 0.36 | 330 | 332 | 327.8 | 770346 |
| 1733419800 | 330.2 | -2.2 | -0.66 | 332.2 | 333.2 | 329.39999 | 1198377 |
| 1733333400 | 332.39999 | 2.2 | 0.67 | 330.2 | 334 | 330.2 | 892134 |
| 1733247000 | 330.2 | 1.8 | 0.55 | 328.39999 | 330.2 | 327.8 | 1838038 |
| 1733160600 | 328.39999 | -4.8 | -1.44 | 331.8 | 334.2 | 328.2 | 1607104 |
| 1732901400 | 333.2 | 2.2 | 0.66 | 331 | 333.8 | 330.8 | 1886108 |
| 1732815000 | 331 | 2 | 0.61 | 329.6 | 331.8 | 329 | 643551 |
| 1732728600 | 329 | 1 | 0.30 | 326.8 | 330.39999 | 326.8 | 924016 |
| 1732642200 | 328 | -5.2 | -1.56 | 330.39999 | 330.8 | 327.39999 | 739704 |
| 1732555800 | 333.2 | 2.6 | 0.79 | 329.6 | 333.2 | 329.6 | 4557226 |
| 1732296600 | 330.6 | 11.8 | 3.70 | 311 | 331.39999 | 311 | 5783404 |
| 1732210200 | 318.8 | 4.2 | 1.34 | 315 | 320.2 | 313.39999 | 4761972 |
| 1732123800 | 314.6 | 0 | 0.00 | 320.8 | 331.8 | 314.6 | 8686776 |
| 1732037400 | 314.6 | -3.2 | -1.01 | 318.2 | 319.8 | 313 | 1908824 |
| 1731951000 | 317.8 | 1.6 | 0.51 | 316.8 | 319 | 315.2 | 1426601 |
| 1731691800 | 316.2 | -2.6 | -0.82 | 316.6 | 319.39999 | 315.8 | 2100775 |
| 1731605400 | 318.8 | 1 | 0.31 | 317 | 319 | 315.39999 | 1399034 |
| 1731519000 | 317.8 | -0.8 | -0.25 | 317.39999 | 319.6 | 312.8 | 1023130 |
| 1731432600 | 318.6 | -7 | -2.15 | 323.6 | 324.39999 | 318.6 | 2934391 |
| 1731346200 | 325.6 | 5 | 1.56 | 320.39999 | 326 | 320.39999 | 4556520 |
| 1731087000 | 320.6 | 4.6 | 1.46 | 315 | 320.6 | 315 | 1648129 |
| 1731000600 | 316 | 11.6 | 3.81 | 299 | 316 | 299 | 2046651 |
| 1730914200 | 304.39999 | 2.2 | 0.73 | 307 | 309 | 303.8 | 5669566 |
| 1730827800 | 302.2 | 0.4 | 0.13 | 298 | 303.6 | 298 | 1496270 |
| 1730741400 | 301.8 | -0.6 | -0.20 | 302 | 304 | 301.6 | 586625 |
| 1730482200 | 302.39999 | 2 | 0.67 | 299 | 303.8 | 298.6 | 3198922 |
| 1730395800 | 300.39999 | -6.4 | -2.09 | 304 | 306.6 | 297.39999 | 3480042 |
| 1730309400 | 306.8 | -2.8 | -0.90 | 307 | 310.6 | 305.6 | 1266748 |
| 1730223000 | 309.6 | -5.6 | -1.78 | 315 | 316.2 | 307.6 | 842375 |
| 1730136600 | 315.2 | 0.8 | 0.25 | 314.2 | 317.39999 | 314 | 672080 |
| 1729873800 | 314.39999 | -0.4 | -0.13 | 315 | 317.2 | 313.2 | 1580948 |
| 1729787400 | 314.8 | -1.6 | -0.51 | 317 | 319.2 | 314.8 | 1107361 |
| 1729701000 | 316.39999 | -3.8 | -1.19 | 320 | 320.39999 | 315.6 | 856129 |
| 1729614600 | 320.2 | 1.8 | 0.57 | 324.8 | 324.8 | 316.39999 | 880593 |
| 1729528200 | 318.39999 | -4.8 | -1.49 | 323 | 325 | 317.39999 | 882471 |
| 1729269000 | 323.2 | -1 | -0.31 | 321.2 | 325 | 321.2 | 1154964 |
| 1729182600 | 324.2 | 1.6 | 0.50 | 331.2 | 331.2 | 322.2 | 930658 |
| 1729096200 | 322.6 | -1.2 | -0.37 | 316 | 325.2 | 316 | 971733 |
| 1729009800 | 323.8 | -0.8 | -0.25 | 324 | 327 | 321.39999 | 1045960 |
| 1728923400 | 324.6 | -0.6 | -0.18 | 322 | 327.8 | 322 | 852415 |
| 1728664200 | 325.2 | 0.4 | 0.12 | 319.6 | 328.8 | 319.6 | 1446618 |
| 1728577800 | 324.8 | -4.4 | -1.34 | 329.2 | 329.6 | 324.8 | 907421 |
| 1728491400 | 329.2 | 4.8 | 1.48 | 328.8 | 330.39999 | 326.6 | 1419695 |
| 1728405000 | 324.39999 | -5.2 | -1.58 | 328 | 328 | 324.39999 | 1340319 |
| 1728318600 | 329.6 | -0.4 | -0.12 | 324.6 | 330.39999 | 324.6 | 808375 |
| 1728059400 | 330 | 0.8 | 0.24 | 328.2 | 332.8 | 327.8 | 555646 |
| 1727973000 | 329.2 | -0.8 | -0.24 | 333 | 333 | 327.8 | 520631 |
| 1727886600 | 330 | -0.4 | -0.12 | 330.6 | 331.8 | 327.8 | 1429648 |
| 1727800200 | 330.39999 | -3 | -0.90 | 341 | 341 | 329.39999 | 1270956 |
| 1727713800 | 333.39999 | -5.6 | -1.65 | 342 | 342 | 332.39999 | 1594571 |
| 1727454600 | 339 | 1 | 0.30 | 346.6 | 346.6 | 335.6 | 1023657 |
| 1727368200 | 338 | 7.6 | 2.30 | 338.6 | 340.6 | 333.8 | 3682916 |
| 1727281800 | 330.39999 | -1.2 | -0.36 | 330.2 | 333.8 | 330.2 | 575112 |
| 1727195400 | 331.6 | -2 | -0.60 | 335 | 338.2 | 330.2 | 2068024 |
| 1727109000 | 333.6 | 5.2 | 1.58 | 331.6 | 334.6 | 326.6 | 1267080 |
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
