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 | -5 | -1.5243902439 | 328 | 336.3 | 322.6 | 36450326 | 330.80722161 | DE |
| 4 | -9.7 | -2.9155395251 | 332.7 | 341.3 | 322.6 | 25436994 | 330.75819853 | DE |
| 12 | -10.3 | -3.0903090309 | 333.3 | 341.3 | 310.85 | 25388865 | 327.39313146 | DE |
| 26 | -6.8 | -2.0618556701 | 329.8 | 342.15 | 310.45 | 21765430 | 326.53330183 | DE |
| 52 | -9.55 | -2.87174860923 | 332.55 | 344.1 | 306.85 | 18832830 | 326.95209238 | DE |
| 156 | -7 | -2.12121212121 | 330 | 357.6 | 241.2 | 19717438 | 314.32180845 | DE |
| 260 | -7 | -2.12121212121 | 330 | 357.6 | 241.2 | 19717438 | 314.32180845 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716568200 | 323 | -5.9 | -1.79 | 327.5 | 327.89999 | 322.6 | 14185255 |
| 1716481800 | 328.89999 | -2.2 | -0.66 | 330.8 | 333.3 | 328.7 | 9564925 |
| 1716395400 | 331.1 | -0.4 | -0.12 | 330.3 | 331.1 | 325.7 | 36841893 |
| 1716309000 | 331.5 | -0.5 | -0.15 | 331.3 | 334.3 | 329.8 | 71444472 |
| 1716222600 | 332 | 3 | 0.91 | 330.7 | 336.3 | 330.1 | 24782140 |
| 1715963400 | 329 | -3.4 | -1.02 | 328 | 332.1 | 326.8 | 39618199 |
| 1715877000 | 332.39999 | 1.1 | 0.33 | 330.5 | 332.39999 | 328.8 | 11816374 |
| 1715790600 | 331.3 | 2.4 | 0.73 | 328.89999 | 332.6 | 328.89999 | 25922784 |
| 1715704200 | 328.89999 | 0.5 | 0.15 | 326.2 | 328.89999 | 325.39999 | 23662433 |
| 1715617800 | 328.39999 | 0.6 | 0.18 | 327.8 | 329.7 | 327.39999 | 15846720 |
| 1715358600 | 327.8 | -0.2 | -0.06 | 327.2 | 328 | 326.2 | 11537028 |
| 1715272200 | 328 | -0.2 | -0.06 | 326.3 | 330.39999 | 325.6 | 9544212 |
| 1715185800 | 328.2 | 1.5 | 0.46 | 329.3 | 332 | 327.2 | 21362736 |
| 1715099400 | 326.7 | -3.2 | -0.97 | 326.1 | 329.89999 | 325.5 | 29744085 |
| 1714753800 | 329.89999 | 1.3 | 0.40 | 329 | 330.8 | 327.5 | 31767296 |
| 1714667400 | 328.6 | -2.4 | -0.73 | 330.39999 | 330.39999 | 326.1 | 18183381 |
| 1714581000 | 331 | -8.5 | -2.50 | 334.8 | 335.9 | 327.89999 | 31639616 |
| 1714494600 | 339.5 | 8.2 | 2.48 | 332.5 | 341.3 | 331.6 | 28110383 |
| 1714408200 | 331.3 | -3.1 | -0.93 | 334.39999 | 335.6 | 331.3 | 20887883 |
| 1714149000 | 334.39999 | 2.9 | 0.87 | 332.7 | 336 | 330.8 | 21026330 |
| 1714062600 | 331.5 | 1.9 | 0.58 | 330.5 | 331.5 | 328.3 | 21249971 |
| 1713976200 | 329.6 | -3.2 | -0.96 | 332.89999 | 335.9 | 329.6 | 17941331 |
| 1713889800 | 332.8 | 1.9 | 0.57 | 333.3 | 334.39999 | 331.3 | 34885688 |
| 1713803400 | 330.89999 | 5.1 | 1.57 | 329.39999 | 331.7 | 327.89999 | 15340291 |
| 1713544200 | 325.8 | 4.6 | 1.43 | 321.6 | 325.8 | 320.89999 | 10906823 |
| 1713457800 | 321.2 | 1.3 | 0.41 | 324.39999 | 324.39999 | 320.2 | 13110676 |
| 1713371400 | 319.89999 | -2.2 | -0.68 | 322.5 | 323.5 | 319.89999 | 16505604 |
| 1713285000 | 322.1 | -1.6 | -0.49 | 320.8 | 323.1 | 320 | 11827961 |
| 1713198600 | 323.7 | 0.8 | 0.25 | 320 | 324.3 | 319.6 | 25117003 |
| 1712939400 | 322.89999 | -0.3 | -0.09 | 322.5 | 325.3 | 321.7 | 15706528 |
| 1712853000 | 323.2 | 0.7 | 0.22 | 322 | 323.3 | 320.7 | 12829837 |
| 1712766600 | 322.5 | 0.2 | 0.06 | 322.8 | 323.39999 | 320.6 | 9370661 |
| 1712680200 | 322.3 | 0.7 | 0.22 | 320.1 | 322.7 | 319.2 | 9635634 |
| 1712593800 | 321.6 | -4.3 | -1.32 | 323.39999 | 324.3 | 321.6 | 17439630 |
| 1712334600 | 325.89999 | 1 | 0.31 | 322 | 326 | 321.39999 | 33947131 |
| 1712248200 | 324.89999 | 2.7 | 0.84 | 323 | 325.6 | 321.8 | 21726162 |
| 1712161800 | 322.2 | -1.5 | -0.46 | 323.5 | 324.5 | 320.6 | 15561076 |
| 1712075400 | 323.7 | -9.4 | -2.82 | 331.89999 | 334 | 323.7 | 30833959 |
| 1711647000 | 333.1 | 3.1 | 0.94 | 331.6 | 334.35 | 330.5 | 15952629 |
| 1711560600 | 330 | 3.8 | 1.16 | 328.25 | 330 | 326.6 | 20205405 |
| 1711474200 | 326.2 | -3.95 | -1.20 | 331.64999 | 333.64999 | 325.55 | 17680021 |
| 1711387800 | 330.14999 | 1.6 | 0.49 | 327.75 | 331.5 | 325.64999 | 93597862 |
| 1711128600 | 328.55 | 4.55 | 1.40 | 325.2 | 328.55 | 323.64999 | 105895924 |
| 1711042200 | 324 | 6.55 | 2.06 | 319 | 325.75 | 317.85 | 30918817 |
| 1710955800 | 317.45 | -2.95 | -0.92 | 326 | 326.35 | 317.45 | 36492335 |
| 1710869400 | 320.39999 | 5.4 | 1.71 | 312 | 325.2 | 310.85 | 93123569 |
| 1710783000 | 315 | -7.3 | -2.26 | 318.55 | 320.05 | 312.14999 | 19668406 |
| 1710523800 | 322.3 | -2.6 | -0.80 | 319.14999 | 323.14999 | 319.14999 | 35666327 |
| 1710437400 | 324.89999 | -6.05 | -1.83 | 327.55 | 329.14999 | 322.89999 | 9450900 |
| 1710351000 | 330.95 | -0.65 | -0.20 | 332.05 | 332.1 | 328.45 | 23292983 |
| 1710264600 | 331.6 | 4.1 | 1.25 | 330 | 334.8 | 329.6 | 17176384 |
| 1710178200 | 327.5 | -0.9 | -0.27 | 329.95 | 331 | 326.1 | 12780817 |
| 1709919000 | 328.39999 | 1.95 | 0.60 | 328.5 | 329.3 | 326.05 | 11393065 |
| 1709832600 | 326.45 | 4.35 | 1.35 | 322.8 | 326.45 | 319.05 | 12830211 |
| 1709746200 | 322.1 | -0.2 | -0.06 | 323.7 | 325.14999 | 320.35 | 16879097 |
| 1709659800 | 322.3 | -0.95 | -0.29 | 321.39999 | 326.8 | 318.25 | 12393769 |
| 1709573400 | 323.25 | -6.9 | -2.09 | 329.14999 | 330.75 | 322.25 | 8622187 |
| 1709314200 | 330.14999 | -1.3 | -0.39 | 333.3 | 335 | 324.39999 | 35905732 |
| 1709227800 | 331.45 | 17.5 | 5.57 | 330 | 342.15 | 325.85 | 91981595 |
| 1709141400 | 313.95 | -8.1 | -2.52 | 319.6 | 320.3 | 312.14999 | 16168410 |
| 1709055000 | 322.05 | -2.2 | -0.68 | 322.64999 | 324.14999 | 318.8 | 11660299 |
| 1708968600 | 324.25 | -3.05 | -0.93 | 327.64999 | 328.3 | 324.2 | 16058994 |
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
