We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.5 | 4.48189315167 | 278.9 | 296.4 | 277.7 | 16853691 | 288.25278965 | DE |
| 4 | -6.3 | -2.11622438697 | 297.7 | 306.1 | 277.7 | 22217361 | 287.84283346 | DE |
| 12 | -1.2 | -0.41011619959 | 292.6 | 306.1 | 272.4 | 21290470 | 284.75152153 | DE |
| 26 | 20.5 | 7.56736803248 | 270.9 | 306.1 | 268.8 | 22367282 | 285.58691147 | DE |
| 52 | 12.9 | 4.63195691203 | 278.5 | 306.1 | 244.3 | 20985281 | 275.03280854 | DE |
| 156 | 68.85 | 30.9368681195 | 222.55 | 306.1 | 194.35 | 20564680 | 260.13384146 | DE |
| 260 | 38.2 | 15.0868878357 | 253.2 | 306.1 | 194.35 | 22667671 | 246.83197207 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713889800 | 293 | 1.9 | 0.65 | 293 | 296.39999 | 293 | 36709344 |
| 1713803400 | 291.1 | 9.7 | 3.45 | 285.3 | 292.5 | 285.3 | 12925121 |
| 1713544200 | 281.39999 | -1.3 | -0.46 | 281.39999 | 282.39999 | 279.3 | 9430973 |
| 1713457800 | 282.7 | 0.5 | 0.18 | 283.8 | 285 | 281.5 | 12219061 |
| 1713371400 | 282.2 | 1.4 | 0.50 | 278.89999 | 283.8 | 277.7 | 12983958 |
| 1713285000 | 280.8 | -5.5 | -1.92 | 283.7 | 285.2 | 280.2 | 57831744 |
| 1713198600 | 286.3 | 3.4 | 1.20 | 284.1 | 287 | 283.39999 | 14946577 |
| 1712939400 | 282.89999 | 0.9 | 0.32 | 282.6 | 286.3 | 280.7 | 23387909 |
| 1712853000 | 282 | -15 | -5.05 | 295.3 | 297.7 | 278.39999 | 55279537 |
| 1712766600 | 297 | 9.5 | 3.30 | 284.7 | 306.1 | 284 | 28823609 |
| 1712680200 | 287.5 | -0.5 | -0.17 | 286.89999 | 288.3 | 284.7 | 26059407 |
| 1712593800 | 288 | -1.6 | -0.55 | 289.6 | 290.5 | 287.1 | 16055682 |
| 1712334600 | 289.6 | -2.7 | -0.92 | 290.3 | 290.6 | 286.7 | 13161049 |
| 1712248200 | 292.3 | -1.3 | -0.44 | 293.2 | 295.6 | 291.1 | 14268185 |
| 1712161800 | 293.6 | -1.3 | -0.44 | 294.1 | 295.8 | 292.5 | 26561050 |
| 1712075400 | 294.89999 | -1.7 | -0.57 | 296.8 | 298.39999 | 294 | 12850070 |
| 1711647000 | 296.6 | -1.6 | -0.54 | 298.6 | 300 | 296.6 | 16924294 |
| 1711560600 | 298.2 | 1.4 | 0.47 | 297.7 | 300 | 296.5 | 9494931 |
| 1711474200 | 296.8 | 3.1 | 1.06 | 292.39999 | 297.3 | 292.39999 | 10566129 |
| 1711387800 | 293.7 | -0.5 | -0.17 | 294.2 | 295 | 293.1 | 9257398 |
| 1711128600 | 294.2 | 2.2 | 0.75 | 292.8 | 295.8 | 292.7 | 21147600 |
| 1711042200 | 292 | 6.3 | 2.21 | 286 | 292.7 | 286 | 16989154 |
| 1710955800 | 285.7 | -2 | -0.70 | 285.7 | 287 | 284.3 | 11789004 |
| 1710869400 | 287.7 | -0.1 | -0.03 | 287 | 288.8 | 286.3 | 40431652 |
| 1710783000 | 287.8 | 0.2 | 0.07 | 287.8 | 288.39999 | 285.39999 | 8633756 |
| 1710523800 | 287.6 | 1.5 | 0.52 | 286.3 | 288.89999 | 285.3 | 36364865 |
| 1710437400 | 286.1 | 0.1 | 0.03 | 286.7 | 287.6 | 285.1 | 15141742 |
| 1710351000 | 286 | 0.2 | 0.07 | 286.39999 | 286.6 | 283.6 | 18603717 |
| 1710264600 | 285.8 | 3.6 | 1.28 | 284 | 286 | 282.8 | 23031889 |
| 1710178200 | 282.2 | -4 | -1.40 | 285.1 | 286.2 | 282.2 | 31447054 |
| 1709919000 | 286.2 | 2.5 | 0.88 | 284.7 | 286.39999 | 282.89999 | 10240486 |
| 1709832600 | 283.7 | 3.3 | 1.18 | 280 | 284.39999 | 280 | 45543640 |
| 1709746200 | 280.39999 | 4.1 | 1.48 | 276.6 | 282.2 | 276.39999 | 34354786 |
| 1709659800 | 276.3 | 0.4 | 0.14 | 275 | 276.3 | 272.8 | 23748842 |
| 1709573400 | 275.89999 | -1.7 | -0.61 | 277.1 | 277.1 | 273.6 | 23921368 |
| 1709314200 | 277.6 | -1.2 | -0.43 | 280.1 | 281.2 | 277.1 | 24708111 |
| 1709227800 | 278.8 | 1.5 | 0.54 | 278.2 | 280.8 | 277.5 | 19949833 |
| 1709141400 | 277.3 | -0.3 | -0.11 | 278.89999 | 280.7 | 275.6 | 22650362 |
| 1709055000 | 277.6 | -0.9 | -0.32 | 278.1 | 280.3 | 275.89999 | 10650322 |
| 1708968600 | 278.5 | -1.2 | -0.43 | 279.5 | 279.89999 | 277.39999 | 13905603 |
| 1708709400 | 279.7 | 2.9 | 1.05 | 276.8 | 279.7 | 276.8 | 14911587 |
| 1708623000 | 276.8 | -8.7 | -3.05 | 284 | 284.2 | 275.89999 | 18925653 |
| 1708536600 | 285.5 | 1 | 0.35 | 285.6 | 288.8 | 283.1 | 17433996 |
| 1708450200 | 284.5 | 3.4 | 1.21 | 281.2 | 285.2 | 281.2 | 9922790 |
| 1708363800 | 281.1 | 1.5 | 0.54 | 279.5 | 281.5 | 278.6 | 26810001 |
| 1708104600 | 279.6 | 3.4 | 1.23 | 276.6 | 280.1 | 275.7 | 40723312 |
| 1708018200 | 276.2 | -1 | -0.36 | 278.1 | 278.39999 | 274.1 | 9293699 |
| 1707931800 | 277.2 | 3.5 | 1.28 | 275.7 | 278.8 | 275.7 | 16592134 |
| 1707845400 | 273.7 | -5.9 | -2.11 | 278.8 | 279.2 | 272.39999 | 23231128 |
| 1707759000 | 279.6 | -0.9 | -0.32 | 281.3 | 281.3 | 278.1 | 12081002 |
| 1707499800 | 280.5 | 0.1 | 0.04 | 284.5 | 287.2 | 280 | 13109642 |
| 1707413400 | 280.39999 | 0.4 | 0.14 | 280.1 | 282.89999 | 279.1 | 13623644 |
| 1707327000 | 280 | -9.9 | -3.41 | 290.2 | 290.39999 | 280 | 19310661 |
| 1707240600 | 289.89999 | 0.1 | 0.03 | 291.2 | 293.2 | 287.89999 | 10315255 |
| 1707154200 | 289.8 | -1 | -0.34 | 290.8 | 294 | 289.7 | 26349916 |
| 1706895000 | 290.8 | 7.9 | 2.79 | 287 | 293 | 285.6 | 45833754 |
| 1706808600 | 282.89999 | -3.7 | -1.29 | 286 | 288.1 | 281.1 | 22970963 |
| 1706722200 | 286.6 | -5.5 | -1.88 | 292.6 | 292.6 | 286 | 20418302 |
| 1706635800 | 292.1 | -0.4 | -0.14 | 292.89999 | 293.89999 | 289.8 | 18724280 |
| 1706549400 | 292.5 | -1 | -0.34 | 294 | 295.8 | 292.5 | 27652033 |
| 1706290200 | 293.5 | -5.3 | -1.77 | 298.39999 | 299.5 | 291.5 | 47950441 |
| 1706203800 | 298.8 | 0 | 0.00 | 297.39999 | 300.3 | 297.3 | 27942528 |
| 1706117400 | 298.8 | 0 | 0.00 | 298 | 299.7 | 296.5 | 10925173 |
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
