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 | 8.7 | 2.57548845471 | 337.8 | 356.4 | 337.1 | 37255 | 346.08750819 | DE |
| 4 | -18.7 | -5.12048192771 | 365.2 | 369.2 | 334.7 | 39120 | 351.33209612 | DE |
| 12 | -2.9 | -0.829994275902 | 349.4 | 381.1 | 322.5 | 60071 | 357.74941441 | DE |
| 26 | -96.3 | -21.7479674797 | 442.8 | 475.8 | 271 | 66318 | 374.4629429 | DE |
| 52 | -8.7 | -2.44932432432 | 355.2 | 494.1 | 271 | 62452 | 397.84418883 | DE |
| 156 | 106.1 | 44.1347753744 | 240.4 | 494.1 | 201.4 | 65283 | 336.85346237 | DE |
| 260 | 235.1 | 211.041292639 | 111.4 | 494.1 | 93.05 | 80877 | 250.40191211 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 349.3 | 3.1 | 0.90 | 346 | 351.8 | 342 | 36901 |
| 1714062600 | 346.2 | -3.7 | -1.06 | 347.6 | 350 | 343.4 | 27235 |
| 1713976200 | 349.9 | 0.7 | 0.20 | 351 | 356.4 | 348.5 | 34608 |
| 1713889800 | 349.2 | 12.1 | 3.59 | 343.9 | 350.6 | 341.2 | 44060 |
| 1713803400 | 337.1 | -0.2 | -0.06 | 337.8 | 343 | 337.1 | 43470 |
| 1713544200 | 337.3 | -4.7 | -1.37 | 338 | 341.1 | 335.1 | 35871 |
| 1713457800 | 342 | 2 | 0.59 | 341 | 344.7 | 334.7 | 44625 |
| 1713371400 | 340 | -9.4 | -2.69 | 346.9 | 348.6 | 338.5 | 53795 |
| 1713285000 | 349.4 | -8.6 | -2.40 | 354.5 | 355 | 338.4 | 67419 |
| 1713198600 | 358 | 5.5 | 1.56 | 352.4 | 358.8 | 352.1 | 28944 |
| 1712939400 | 352.5 | -0.5 | -0.14 | 353.6 | 359.6 | 351.3 | 30955 |
| 1712853000 | 353 | -3.1 | -0.87 | 356.4 | 361 | 353 | 30237 |
| 1712766600 | 356.1 | 2.8 | 0.79 | 354.9 | 356.7 | 352.2 | 30200 |
| 1712680200 | 353.3 | -4.1 | -1.15 | 356.3 | 359 | 353 | 24026 |
| 1712593800 | 357.4 | 0 | 0.00 | 355.9 | 358.3 | 353.8 | 26030 |
| 1712334600 | 357.4 | -4.9 | -1.35 | 355.7 | 360.8 | 354 | 31442 |
| 1712248200 | 362.3 | -4.6 | -1.25 | 366.5 | 367.2 | 360.7 | 36657 |
| 1712161800 | 366.9 | 5.6 | 1.55 | 361.6 | 369.2 | 361.6 | 44754 |
| 1712075400 | 361.3 | -4.8 | -1.31 | 365.2 | 367.9 | 359.4 | 72054 |
| 1711647000 | 366.1 | -2.1 | -0.57 | 368.2 | 371.8 | 364.6 | 64086 |
| 1711560600 | 368.2 | 2.2 | 0.60 | 370.1 | 378.3 | 363.6 | 50365 |
| 1711474200 | 366 | 0 | 0.00 | 366 | 370.4 | 361.4 | 44726 |
| 1711387800 | 366 | -4.1 | -1.11 | 365.3 | 369.7 | 363.8 | 40864 |
| 1711128600 | 370.1 | -1.8 | -0.48 | 369.1 | 371.2 | 359.7 | 61295 |
| 1711042200 | 371.9 | 45.6 | 13.97 | 338.3 | 377.9 | 338.3 | 196436 |
| 1710955800 | 326.3 | -6.4 | -1.92 | 330.89999 | 332.1 | 322.5 | 54509 |
| 1710869400 | 332.7 | -0.5 | -0.15 | 330.7 | 336.1 | 329.8 | 44662 |
| 1710783000 | 333.2 | -9.6 | -2.80 | 342.4 | 342.5 | 332.6 | 67857 |
| 1710523800 | 342.8 | -5 | -1.44 | 349.7 | 349.7 | 342.1 | 129363 |
| 1710437400 | 347.8 | 3.8 | 1.10 | 348.7 | 354.8 | 344.8 | 64557 |
| 1710351000 | 344 | -12.6 | -3.53 | 355.8 | 355.8 | 341.2 | 66420 |
| 1710264600 | 356.6 | -2.6 | -0.72 | 354.9 | 357.5 | 350.5 | 40457 |
| 1710178200 | 359.2 | 2.3 | 0.64 | 356 | 360.5 | 352.7 | 30596 |
| 1709919000 | 356.9 | -1.5 | -0.42 | 359.3 | 359.9 | 351.9 | 47155 |
| 1709832600 | 358.4 | 0.2 | 0.06 | 355.8 | 364.4 | 353.1 | 55110 |
| 1709746200 | 358.2 | 4 | 1.13 | 357.3 | 360.1 | 354.6 | 57618 |
| 1709659800 | 354.2 | -5 | -1.39 | 357.5 | 361 | 353.8 | 67077 |
| 1709573400 | 359.2 | -0.1 | -0.03 | 358.2 | 360.4 | 352.3 | 55914 |
| 1709314200 | 359.3 | 16.1 | 4.69 | 349.7 | 361.7 | 345.2 | 105534 |
| 1709227800 | 343.2 | -34.2 | -9.06 | 363.1 | 363.5 | 343.2 | 231768 |
| 1709141400 | 377.4 | 0 | 0.00 | 377.4 | 377.4 | 377.4 | 0 |
| 1709055000 | 377.4 | 1.2 | 0.32 | 377.7 | 378.4 | 373.9 | 40579 |
| 1708968600 | 376.2 | -1.4 | -0.37 | 378 | 380.5 | 374.8 | 47258 |
| 1708709400 | 377.6 | 4.3 | 1.15 | 373 | 379.3 | 372.1 | 43520 |
| 1708623000 | 373.3 | 3.4 | 0.92 | 370.6 | 374.2 | 365.2 | 64876 |
| 1708536600 | 369.9 | 3.6 | 0.98 | 367 | 372.8 | 364.9 | 60841 |
| 1708450200 | 366.3 | -2.7 | -0.73 | 376.9 | 377.3 | 364.9 | 97262 |
| 1708363800 | 369 | 3.4 | 0.93 | 365.4 | 370.5 | 364 | 27743 |
| 1708104600 | 365.6 | 1.4 | 0.38 | 364.6 | 365.6 | 362.4 | 57254 |
| 1708018200 | 364.2 | 2.9 | 0.80 | 361.7 | 366 | 361 | 47563 |
| 1707931800 | 361.3 | -0.5 | -0.14 | 361.8 | 363.6 | 359.3 | 58348 |
| 1707845400 | 361.8 | -0.6 | -0.17 | 360.8 | 365 | 356.7 | 99178 |
| 1707759000 | 362.4 | -11.1 | -2.97 | 370.5 | 370.5 | 359.8 | 77116 |
| 1707499800 | 373.5 | 10.3 | 2.84 | 364.4 | 374.8 | 364.4 | 62384 |
| 1707413400 | 363.2 | 0.3 | 0.08 | 360.5 | 366.4 | 360.3 | 40252 |
| 1707327000 | 362.9 | -0.2 | -0.06 | 363 | 365.3 | 359.3 | 43910 |
| 1707240600 | 363.1 | -8.1 | -2.18 | 374 | 375.6 | 362.3 | 103581 |
| 1707154200 | 371.2 | 21.1 | 6.03 | 349.4 | 371.2 | 347.3 | 94534 |
| 1706895000 | 350.1 | -0.8 | -0.23 | 354.2 | 355.2 | 350.1 | 41706 |
| 1706808600 | 350.9 | 2.1 | 0.60 | 350 | 353 | 347 | 59829 |
| 1706722200 | 348.8 | -0.7 | -0.20 | 349.5 | 352.1 | 345.3 | 62737 |
| 1706635800 | 349.5 | -2.4 | -0.68 | 353 | 356.4 | 347.2 | 48987 |
| 1706549400 | 351.9 | -0.5 | -0.14 | 350.2 | 354 | 348.5 | 74763 |
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
