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 | 6.35 | 1.98251639088 | 320.3 | 331 | 319.1 | 29970906 | 326.14382415 | DE |
| 4 | 33.45 | 11.4085948158 | 293.2 | 331 | 287.9 | 43602918 | 305.42386665 | DE |
| 12 | 24.95 | 8.2698044415 | 301.7 | 331 | 223.75 | 59523781 | 287.57995968 | DE |
| 26 | 64.25 | 24.4855182927 | 262.4 | 331 | 223.75 | 50169090 | 284.44505979 | DE |
| 52 | 109.55 | 50.4606172271 | 217.1 | 331 | 196.44 | 49460664 | 254.25932655 | DE |
| 156 | 171.41 | 110.416129863 | 155.24 | 331 | 128.16 | 51214128 | 190.32703178 | DE |
| 260 | 224.35 | 219.305962854 | 102.3 | 331 | 88.9 | 50587083 | 176.89118852 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747845000 | 328 | -1.6 | -0.49 | 328.25 | 331 | 327.05 | 27279740 |
| 1747758600 | 329.6 | 3.9 | 1.20 | 327.39999 | 330.75 | 326 | 28324640 |
| 1747672200 | 325.7 | 0.2 | 0.06 | 322.95 | 327 | 321.55 | 30028814 |
| 1747413000 | 325.5 | 3.2 | 0.99 | 323.2 | 326.39999 | 322.55 | 34891285 |
| 1747326600 | 322.3 | 2 | 0.62 | 320.3 | 324.55 | 319.1 | 29330053 |
| 1747240200 | 320.3 | 3.45 | 1.09 | 316.85 | 320.85 | 313.35 | 34786187 |
| 1747153800 | 316.85 | 3.55 | 1.13 | 310.25 | 317.7 | 310.25 | 34884389 |
| 1747067400 | 313.3 | 6.3 | 2.05 | 313 | 320.39999 | 310.89999 | 57104726 |
| 1746808200 | 307 | 1.95 | 0.64 | 307.2 | 307.95 | 305.05 | 30375156 |
| 1746721800 | 305.05 | 8.9 | 3.01 | 299.75 | 305.35 | 299.75 | 69913165 |
| 1746635400 | 296.14999 | -1.95 | -0.65 | 298.14999 | 299.5 | 293.8 | 57745947 |
| 1746549000 | 298.1 | -2.95 | -0.98 | 301.2 | 303.39999 | 292.35 | 53089492 |
| 1746203400 | 301.05 | 6.25 | 2.12 | 298.35 | 302.05 | 293.8 | 38016665 |
| 1746117000 | 294.8 | -2 | -0.67 | 292.75 | 299.2 | 292.05 | 23330737 |
| 1746030600 | 296.8 | -1.2 | -0.40 | 310 | 310 | 288 | 95610084 |
| 1745944200 | 298 | 2.9 | 0.98 | 297.7 | 301.7 | 295.39999 | 38023297 |
| 1745857800 | 295.1 | 2.25 | 0.77 | 291.25 | 298.55 | 291.25 | 27583475 |
| 1745598600 | 292.85 | 3.25 | 1.12 | 291.45 | 293 | 289 | 32893095 |
| 1745512200 | 289.6 | -4.15 | -1.41 | 293.2 | 293.89999 | 287.89999 | 85244504 |
| 1745425800 | 293.75 | 13.75 | 4.91 | 285 | 297.35 | 284.85 | 37149426 |
| 1745339400 | 280 | 2.7 | 0.97 | 276.8 | 280 | 275.35 | 49401200 |
| 1744907400 | 277.3 | -0.7 | -0.25 | 278 | 279.7 | 274.14999 | 27385468 |
| 1744821000 | 278 | -1.2 | -0.43 | 275 | 278.64999 | 273.5 | 82426179 |
| 1744734600 | 279.2 | 8.8 | 3.25 | 270.05 | 279.6 | 269.7 | 46212345 |
| 1744648200 | 270.39999 | 12.45 | 4.83 | 263.55 | 272.85 | 262.5 | 30886115 |
| 1744389000 | 257.95 | -2.3 | -0.88 | 262.64999 | 264.1 | 251.1 | 74745245 |
| 1744302600 | 260.25 | 18.6 | 7.70 | 309 | 310 | 260.25 | 103249336 |
| 1744216200 | 241.65 | -12.4 | -4.88 | 241.4 | 249 | 238.55 | 67313679 |
| 1744129800 | 254.05 | 12.2 | 5.04 | 245.5 | 259.95 | 243.15 | 87971226 |
| 1744043400 | 241.85 | -8.2 | -3.28 | 223.75 | 255.35 | 223.75 | 127400894 |
| 1743784200 | 250.05 | -20.85 | -7.70 | 264.35 | 265.3 | 240.15 | 148960322 |
| 1743697800 | 270.89999 | -25.85 | -8.71 | 285 | 286.6 | 268.45 | 83288410 |
| 1743611400 | 296.75 | 2.85 | 0.97 | 292.39999 | 296.75 | 289.25 | 33004336 |
| 1743525000 | 293.89999 | 6.1 | 2.12 | 291.95 | 296 | 291.6 | 42996674 |
| 1743438600 | 287.8 | -5.7 | -1.94 | 289.14999 | 290.75 | 284.7 | 78845339 |
| 1743183000 | 293.5 | -10 | -3.29 | 298 | 301.05 | 293.2 | 52850872 |
| 1743096600 | 303.5 | -5.75 | -1.86 | 303 | 305.8 | 298.85 | 47272517 |
| 1743010200 | 309.25 | 1.25 | 0.41 | 308.89999 | 311.6 | 304.39999 | 33443745 |
| 1742923800 | 308 | 4.4 | 1.45 | 303.2 | 308.89999 | 303.2 | 71405280 |
| 1742837400 | 303.6 | 6.15 | 2.07 | 300.1 | 305.8 | 299.35 | 34819920 |
| 1742578200 | 297.45 | -4.6 | -1.52 | 299.55 | 301.75 | 293.1 | 72081689 |
| 1742491800 | 302.05 | -2.85 | -0.93 | 306.45 | 308.25 | 298.8 | 35085868 |
| 1742405400 | 304.89999 | 1.25 | 0.41 | 301.64999 | 306 | 299.64999 | 40815243 |
| 1742319000 | 303.64999 | 8.8 | 2.98 | 296.85 | 304.7 | 295.14999 | 54939836 |
| 1742232600 | 294.85 | 0.1 | 0.03 | 296.3 | 297.25 | 291.64999 | 47998669 |
| 1741973400 | 294.75 | 5.9 | 2.04 | 287.3 | 295.35 | 285.45 | 40195594 |
| 1741887000 | 288.85 | -3.25 | -1.11 | 292.05 | 295.89999 | 286.75 | 35147414 |
| 1741800600 | 292.1 | 8.55 | 3.02 | 287.2 | 294.25 | 286.25 | 53862755 |
| 1741714200 | 283.55 | -1 | -0.35 | 283.45 | 284.89999 | 277.75 | 64654981 |
| 1741627800 | 284.55 | -14.2 | -4.75 | 299.7 | 300.6 | 280.25 | 95039730 |
| 1741368600 | 298.75 | -9.65 | -3.13 | 302.35 | 306.75 | 298.5 | 39774881 |
| 1741282200 | 308.39999 | 4.95 | 1.63 | 308 | 311 | 304 | 71388491 |
| 1741195800 | 303.45 | 11.05 | 3.78 | 307 | 312.5 | 301.35 | 103191566 |
| 1741109400 | 292.39999 | -18.7 | -6.01 | 307 | 308.75 | 290.89999 | 71109875 |
| 1741023000 | 311.1 | -0.2 | -0.06 | 310.5 | 316 | 305.64999 | 47886872 |
| 1740763800 | 311.3 | 10.25 | 3.40 | 299.1 | 311.3 | 297.3 | 104353204 |
| 1740677400 | 301.05 | -7.9 | -2.56 | 301.7 | 303 | 296.14999 | 136408318 |
| 1740591000 | 308.95 | 12.1 | 4.08 | 304.64999 | 309.95 | 301.45 | 69451923 |
| 1740504600 | 296.85 | -1.9 | -0.64 | 297.89999 | 304.89999 | 296.85 | 58506132 |
| 1740418200 | 298.75 | -5.05 | -1.66 | 301.85 | 303.64999 | 295.64999 | 39812252 |
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
