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 | 4.1 | 1.25458996328 | 326.8 | 333.5 | 321.9 | 12476042 | 326.47116071 | DE |
| 4 | 22.7 | 7.36534717716 | 308.2 | 333.5 | 302.9 | 13614195 | 317.1835141 | DE |
| 12 | 29.2 | 9.6784885648 | 301.7 | 333.5 | 300.8 | 20400239 | 310.92928163 | DE |
| 26 | 36.9 | 12.5510204082 | 294 | 333.5 | 272.4 | 20586617 | 297.33012358 | DE |
| 52 | 69.6 | 26.6360505166 | 261.3 | 333.5 | 244.5 | 20976266 | 286.82106967 | DE |
| 156 | 97.35 | 41.6827231856 | 233.55 | 333.5 | 194.35 | 20535614 | 267.28908923 | DE |
| 260 | 105.1 | 46.545615589 | 225.8 | 333.5 | 194.35 | 22486070 | 250.40145134 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 327.1 | 1.5 | 0.46 | 325.1 | 328.6 | 323.39999 | 15946748 |
| 1721925000 | 325.6 | -1.6 | -0.49 | 325.6 | 327 | 323.39999 | 8202334 |
| 1721838600 | 327.2 | 1.3 | 0.40 | 322.89999 | 327.3 | 321.89999 | 12825464 |
| 1721752200 | 325.89999 | -0.3 | -0.09 | 326.5 | 327 | 324.7 | 17803581 |
| 1721665800 | 326.2 | 0.2 | 0.06 | 326.8 | 327.8 | 325 | 7602085 |
| 1721406600 | 326 | 1.1 | 0.34 | 324.1 | 326 | 322.5 | 10280888 |
| 1721320200 | 324.89999 | 3.3 | 1.03 | 323.5 | 324.89999 | 321.2 | 19351076 |
| 1721233800 | 321.6 | 2.7 | 0.85 | 318.39999 | 321.6 | 316.39999 | 31085537 |
| 1721147400 | 318.89999 | 3.2 | 1.01 | 314.7 | 319.8 | 314.1 | 13011863 |
| 1721061000 | 315.7 | -2.6 | -0.82 | 317.5 | 318.6 | 314.6 | 11565380 |
| 1720801800 | 318.3 | 4.3 | 1.37 | 315.89999 | 318.3 | 314.6 | 14951002 |
| 1720715400 | 314 | 3.4 | 1.09 | 311.7 | 314 | 311.2 | 10638469 |
| 1720629000 | 310.6 | 2.2 | 0.71 | 309.6 | 311.3 | 309.2 | 8702543 |
| 1720542600 | 308.39999 | -1 | -0.32 | 309.6 | 311.6 | 307.39999 | 10213753 |
| 1720456200 | 309.39999 | -1.6 | -0.51 | 311.3 | 312.7 | 309 | 9897706 |
| 1720197000 | 311 | 3.3 | 1.07 | 307.89999 | 311.3 | 307.6 | 17150847 |
| 1720110600 | 307.7 | 3.5 | 1.15 | 304.39999 | 308.89999 | 304.39999 | 9349870 |
| 1720024200 | 304.2 | -0.2 | -0.07 | 305.7 | 308.1 | 302.89999 | 12359768 |
| 1719937800 | 304.39999 | -2.9 | -0.94 | 306.8 | 306.89999 | 302.89999 | 19165923 |
| 1719851400 | 307.3 | 1.3 | 0.42 | 308.2 | 310.39999 | 306.39999 | 12179055 |
| 1719592200 | 306 | -0.5 | -0.16 | 308 | 310.39999 | 305.5 | 36971440 |
| 1719505800 | 306.5 | -1.1 | -0.36 | 307.7 | 309.6 | 306.1 | 29405556 |
| 1719419400 | 307.6 | 0 | 0.00 | 307.89999 | 311.1 | 307.2 | 30527862 |
| 1719333000 | 307.6 | -0.8 | -0.26 | 308 | 310.39999 | 306 | 22897590 |
| 1719246600 | 308.39999 | -0.2 | -0.06 | 308.2 | 311.3 | 307.89999 | 20583610 |
| 1718987400 | 308.6 | -0.3 | -0.10 | 307.7 | 309.3 | 305.3 | 36204334 |
| 1718901000 | 308.89999 | 0 | 0.00 | 309.2 | 309.89999 | 305.89999 | 12907307 |
| 1718814600 | 308.89999 | -0.4 | -0.13 | 309.39999 | 310.39999 | 307.7 | 7626203 |
| 1718728200 | 309.3 | 2.3 | 0.75 | 308.7 | 312.3 | 307.5 | 14903761 |
| 1718641800 | 307 | -3.2 | -1.03 | 313.1 | 313.5 | 305 | 18592320 |
| 1718382600 | 310.2 | 7.7 | 2.55 | 303 | 311.6 | 301.5 | 27354638 |
| 1718296200 | 302.5 | 0.4 | 0.13 | 302.39999 | 304.2 | 300.8 | 12990449 |
| 1718209800 | 302.1 | -0.2 | -0.07 | 303.89999 | 305.3 | 302.1 | 26637338 |
| 1718123400 | 302.3 | -3.5 | -1.14 | 306.89999 | 309.3 | 300.89999 | 48847878 |
| 1718037000 | 305.8 | -1.8 | -0.59 | 305.8 | 309 | 305.1 | 17239979 |
| 1717777800 | 307.6 | -2 | -0.65 | 309.89999 | 309.89999 | 306.7 | 45976952 |
| 1717691400 | 309.6 | -0.4 | -0.13 | 309.39999 | 311 | 303.6 | 27500529 |
| 1717605000 | 310 | -2 | -0.64 | 313.89999 | 315.5 | 309.89999 | 18342579 |
| 1717518600 | 312 | -0.1 | -0.03 | 312 | 314.2 | 310.5 | 18811984 |
| 1717432200 | 312.1 | 1.1 | 0.35 | 314.3 | 315.89999 | 310.3 | 17355202 |
| 1717173000 | 311 | -0.5 | -0.16 | 311.8 | 311.8 | 309.5 | 39358513 |
| 1717086600 | 311.5 | 2.4 | 0.78 | 307.8 | 312.6 | 307.6 | 19908599 |
| 1717000200 | 309.1 | -2 | -0.64 | 311.5 | 312.1 | 308.89999 | 15518608 |
| 1716913800 | 311.1 | -3.9 | -1.24 | 315 | 316 | 310.3 | 19292526 |
| 1716568200 | 315 | 2.7 | 0.86 | 310.1 | 316 | 309.6 | 34574420 |
| 1716481800 | 312.3 | 0.3 | 0.10 | 312.1 | 313.89999 | 310 | 36937113 |
| 1716395400 | 312 | 0.1 | 0.03 | 311.6 | 315.1 | 310.8 | 17801666 |
| 1716309000 | 311.89999 | 1.5 | 0.48 | 309.8 | 312.8 | 308 | 16356378 |
| 1716222600 | 310.39999 | -0.5 | -0.16 | 311.39999 | 314.39999 | 310.39999 | 13207896 |
| 1715963400 | 310.89999 | 4.2 | 1.37 | 306.5 | 311.7 | 305.89999 | 17499084 |
| 1715877000 | 306.7 | -4 | -1.29 | 302 | 307.6 | 301.89999 | 14736558 |
| 1715790600 | 310.7 | -3.2 | -1.02 | 313.7 | 314.5 | 309.8 | 46767787 |
| 1715704200 | 313.89999 | 1.3 | 0.42 | 312.6 | 314.7 | 312.6 | 29503530 |
| 1715617800 | 312.6 | 0.9 | 0.29 | 311 | 314 | 310.8 | 23707084 |
| 1715358600 | 311.7 | 1.5 | 0.48 | 309.8 | 313.1 | 309.39999 | 10789294 |
| 1715272200 | 310.2 | 2.4 | 0.78 | 308.2 | 311.6 | 308.1 | 36581272 |
| 1715185800 | 307.8 | 3.5 | 1.15 | 305.89999 | 309.7 | 305.7 | 10573087 |
| 1715099400 | 304.3 | 6 | 2.01 | 301.7 | 307.2 | 300.89999 | 16139057 |
| 1714753800 | 298.3 | -1.5 | -0.50 | 300.2 | 300.8 | 297.7 | 11224154 |
| 1714667400 | 299.8 | -0.2 | -0.07 | 300.5 | 302.2 | 299.2 | 24214238 |
| 1714581000 | 300 | 3.7 | 1.25 | 296.5 | 300 | 295.6 | 12095276 |
| 1714494600 | 296.3 | 4.3 | 1.47 | 294.5 | 297.2 | 293.1 | 21876116 |
| 1714408200 | 292 | 3.1 | 1.07 | 289.6 | 295.1 | 288.8 | 16782883 |
| 1714149000 | 288.89999 | -0.9 | -0.31 | 290.8 | 292.7 | 286.7 | 9822072 |
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
