We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -18.2 | -5.39739027284 | 337.2 | 345 | 318.4 | 773916 | 331.50209403 | DE |
| 4 | -33.4 | -9.47786606129 | 352.4 | 358.6 | 318.4 | 713019 | 338.59062033 | DE |
| 12 | -34.6 | -9.7850678733 | 353.6 | 380 | 318.4 | 805899 | 351.60657096 | DE |
| 26 | -37 | -10.393258427 | 356 | 399.6 | 318.4 | 797965 | 359.6008978 | DE |
| 52 | 41.4 | 14.9135446686 | 277.6 | 427.8 | 268.2 | 858328 | 350.27687652 | DE |
| 156 | -41 | -11.3888888889 | 360 | 473.6 | 215.2 | 931759 | 337.84307485 | DE |
| 260 | 60.7 | 23.4998064266 | 258.3 | 473.6 | 215.2 | 1146538 | 318.04078269 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 321.2 | -1.4 | -0.43 | 321 | 324 | 319 | 206176 |
| 1713371400 | 322.6 | -5.6 | -1.71 | 336.4 | 336.4 | 322.6 | 448548 |
| 1713285000 | 328.2 | -8.6 | -2.55 | 331.6 | 333.6 | 328.2 | 707577 |
| 1713198600 | 336.8 | 2.4 | 0.72 | 345 | 345 | 333.2 | 494870 |
| 1712939400 | 334.39999 | -0.8 | -0.24 | 337.2 | 341.6 | 334.39999 | 2012409 |
| 1712853000 | 335.2 | 0.6 | 0.18 | 335 | 336.6 | 333 | 1597223 |
| 1712766600 | 334.6 | 2.8 | 0.84 | 330 | 337.4 | 329.8 | 454107 |
| 1712680200 | 331.8 | -2.2 | -0.66 | 329.8 | 336.2 | 328 | 1283944 |
| 1712593800 | 334 | -3.2 | -0.95 | 339.4 | 339.4 | 332.8 | 487531 |
| 1712334600 | 337.2 | -4.6 | -1.35 | 334.8 | 339.6 | 334.8 | 616649 |
| 1712248200 | 341.8 | -4.8 | -1.38 | 341.6 | 343.2 | 338.2 | 416669 |
| 1712161800 | 346.6 | -3.4 | -0.97 | 349.8 | 351.8 | 345 | 484174 |
| 1712075400 | 350 | 5.4 | 1.57 | 342.8 | 354.8 | 341 | 481640 |
| 1711647000 | 344.6 | -8.2 | -2.32 | 344.4 | 352.4 | 344.4 | 828226 |
| 1711560600 | 352.8 | -4.6 | -1.29 | 355 | 357.4 | 351.6 | 232745 |
| 1711474200 | 357.4 | 6.6 | 1.88 | 343.4 | 358.6 | 343.4 | 438380 |
| 1711387800 | 350.8 | 2.2 | 0.63 | 348.6 | 353.2 | 345.6 | 1264169 |
| 1711128600 | 348.6 | -7 | -1.97 | 352.4 | 356.6 | 344.8 | 379312 |
| 1711042200 | 355.6 | 4.4 | 1.25 | 357.4 | 357.4 | 352.2 | 216900 |
| 1710955800 | 351.2 | -4.6 | -1.29 | 354 | 355.4 | 350 | 584996 |
| 1710869400 | 355.8 | -5 | -1.39 | 359 | 361.2 | 352.8 | 569688 |
| 1710783000 | 360.8 | -9.4 | -2.54 | 367.2 | 369.4 | 358.8 | 553655 |
| 1710523800 | 370.2 | -3.2 | -0.86 | 375 | 375.8 | 358.6 | 2396394 |
| 1710437400 | 373.4 | 10.6 | 2.92 | 358.6 | 373.4 | 358.6 | 566369 |
| 1710351000 | 362.8 | 7.8 | 2.20 | 362.4 | 366.6 | 358.8 | 1662006 |
| 1710264600 | 355 | -13.2 | -3.59 | 351 | 362 | 323.8 | 2605075 |
| 1710178200 | 368.2 | 8.2 | 2.28 | 369 | 369 | 359.4 | 692886 |
| 1709919000 | 360 | -7.6 | -2.07 | 365 | 365.8 | 359.8 | 376456 |
| 1709832600 | 367.6 | 17.8 | 5.09 | 352.6 | 372.6 | 350.2 | 1473518 |
| 1709746200 | 349.8 | 2.4 | 0.69 | 356.4 | 356.4 | 347.8 | 943454 |
| 1709659800 | 347.4 | 5 | 1.46 | 346.2 | 350 | 340.2 | 1208932 |
| 1709573400 | 342.4 | -3.2 | -0.93 | 346.2 | 346.6 | 340.4 | 1133818 |
| 1709314200 | 345.6 | 8.6 | 2.55 | 342.4 | 346 | 336.8 | 595725 |
| 1709227800 | 337 | -5.6 | -1.63 | 341.6 | 345.2 | 337 | 1868591 |
| 1709141400 | 342.6 | -12.2 | -3.44 | 349 | 352.2 | 341.6 | 319855 |
| 1709055000 | 354.8 | 4.8 | 1.37 | 342.2 | 356 | 342.2 | 1175026 |
| 1708968600 | 350 | -1.6 | -0.46 | 348 | 353.8 | 346.4 | 909802 |
| 1708709400 | 351.6 | -15.6 | -4.25 | 360 | 362.2 | 348 | 674278 |
| 1708623000 | 367.2 | -12.2 | -3.22 | 372.6 | 380 | 367.2 | 3985623 |
| 1708536600 | 379.4 | 12 | 3.27 | 375 | 379.4 | 365.2 | 1245979 |
| 1708450200 | 367.4 | 20.4 | 5.88 | 354.8 | 372 | 353.4 | 698054 |
| 1708363800 | 347 | 1 | 0.29 | 346 | 347.8 | 344.6 | 204310 |
| 1708104600 | 346 | -6 | -1.70 | 363 | 363 | 343.6 | 1530567 |
| 1708018200 | 352 | -8.2 | -2.28 | 350.8 | 362.6 | 350.8 | 349565 |
| 1707931800 | 360.2 | 11.4 | 3.27 | 349.8 | 360.6 | 349.8 | 285365 |
| 1707845400 | 348.8 | -6.2 | -1.75 | 356 | 356.2 | 344.4 | 205672 |
| 1707759000 | 355 | 9 | 2.60 | 346.2 | 355.6 | 346.2 | 869480 |
| 1707499800 | 346 | 2.8 | 0.82 | 343.4 | 346.8 | 339.8 | 406715 |
| 1707413400 | 343.2 | -1.2 | -0.35 | 344.8 | 348.2 | 343.2 | 196196 |
| 1707327000 | 344.4 | -0.6 | -0.17 | 344.6 | 345.6 | 342 | 513246 |
| 1707240600 | 345 | 5.6 | 1.65 | 338.2 | 345.8 | 338.2 | 434692 |
| 1707154200 | 339.4 | -7.4 | -2.13 | 347.6 | 350.8 | 339.4 | 594530 |
| 1706895000 | 346.8 | -0.4 | -0.12 | 354 | 354 | 345.6 | 299943 |
| 1706808600 | 347.2 | -4.2 | -1.20 | 343.8 | 353.6 | 343.8 | 335302 |
| 1706722200 | 351.4 | -2.8 | -0.79 | 355.2 | 355.2 | 348.2 | 361656 |
| 1706635800 | 354.2 | -0.6 | -0.17 | 354 | 355.8 | 351.2 | 178239 |
| 1706549400 | 354.8 | 0.2 | 0.06 | 344.6 | 355.4 | 344.6 | 320721 |
| 1706290200 | 354.6 | 8.4 | 2.43 | 353.6 | 354.6 | 346.4 | 364521 |
| 1706203800 | 346.2 | -10 | -2.81 | 350.8 | 351.6 | 341.6 | 585703 |
| 1706117400 | 356.2 | 3.4 | 0.96 | 355.8 | 359 | 352.4 | 302212 |
| 1706031000 | 352.8 | 1.6 | 0.46 | 353.4 | 355 | 350.6 | 280628 |
| 1705944600 | 351.2 | -2.4 | -0.68 | 357 | 357 | 351.2 | 520328 |
| 1705685400 | 353.6 | -3.4 | -0.95 | 358.6 | 358.6 | 350.2 | 244077 |
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
