We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -6.45001 | -2.38800814513 | 270.1 | 272.05 | 261 | 260 | 264.53862188 | DE |
4 | -16.40001 | -5.8561006963 | 280.05 | 299.95 | 261 | 506 | 278.15597325 | DE |
12 | -8.90001 | -3.26545954871 | 272.55 | 299.95 | 261 | 382 | 276.47162752 | DE |
26 | -9.40001 | -3.44259659403 | 273.05 | 299.95 | 255.05 | 345 | 272.41283584 | DE |
52 | 34.94999 | 15.2820244862 | 228.7 | 299.95 | 220.9 | 428 | 262.13749278 | DE |
156 | 86.39999 | 48.7447052186 | 177.25 | 299.95 | 176.6 | 288 | 238.10838452 | DE |
260 | 101.84999 | 62.9480778739 | 161.8 | 299.95 | 102.94 | 187 | 232.68547492 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1733261220 | 264.2 | 1.85 | 0.71 | 262.45 | 264.39999 | 261 | 395 |
1733174820 | 262.35 | -6.3 | -2.35 | 270.5 | 272.05 | 262.35 | 571 |
1732915620 | 268.64999 | -0.15 | -0.06 | 268.2 | 269.25 | 266.85 | 79 |
1732829220 | 268.8 | 0.15 | 0.06 | 268.8 | 268.95 | 267.55 | 41 |
1732742820 | 268.64999 | -0.9 | -0.33 | 270.1 | 270.35 | 267.35 | 215 |
1732656420 | 269.55 | 1.2 | 0.45 | 269.6 | 269.6 | 266.7 | 165 |
1732570020 | 268.35 | -1.35 | -0.50 | 270.6 | 271.8 | 266.89999 | 461 |
1732310820 | 269.7 | 1.45 | 0.54 | 268.2 | 271.55 | 266.6 | 188 |
1732224420 | 268.25 | 4.2 | 1.59 | 264.5 | 269.39999 | 264.5 | 466 |
1732138020 | 264.05 | -0.65 | -0.25 | 264.75 | 267 | 264.05 | 449 |
1732051620 | 264.7 | -6.25 | -2.31 | 271.05 | 273.5 | 264.7 | 953 |
1731965220 | 270.95 | -1.65 | -0.61 | 274.2 | 274.2 | 270.2 | 531 |
1731705960 | 272.6 | -6 | -2.15 | 275.55 | 278.95 | 271.1 | 350 |
1731619560 | 278.6 | -19 | -6.38 | 298.64999 | 299.95 | 276.7 | 1013 |
1731533160 | 297.6 | 3.65 | 1.24 | 292.35 | 299.64999 | 292.1 | 577 |
1731446820 | 293.95 | -1.8 | -0.61 | 294.05 | 298.75 | 293 | 719 |
1731360420 | 295.75 | 6.55 | 2.26 | 290 | 296.64999 | 288.64999 | 766 |
1731101220 | 289.2 | 5.7 | 2.01 | 283 | 289.2 | 282.95 | 261 |
1731014760 | 283.5 | -3.5 | -1.22 | 287.14999 | 288.39999 | 282.1 | 470 |
1730928360 | 287 | 16.3 | 6.02 | 280.05 | 287.95 | 278.45 | 1458 |
1730841960 | 270.7 | 0.3 | 0.11 | 268.75 | 272.2 | 268.75 | 369 |
1730755560 | 270.39999 | 0 | 0.00 | 267.95 | 270.45 | 267 | 326 |
1730496360 | 270.39999 | 1.75 | 0.65 | 270.14999 | 271.6 | 261 | 668 |
1730409960 | 268.64999 | -8.8 | -3.17 | 277.14999 | 277.85 | 268.64999 | 486 |
1730323560 | 277.45 | -0.95 | -0.34 | 278.7 | 280.35 | 276.85 | 394 |
1730237160 | 278.39999 | -2.35 | -0.84 | 281.55 | 281.55 | 278.39999 | 171 |
1730150760 | 280.75 | -0.35 | -0.12 | 279.8 | 280.75 | 279.35 | 34 |
1729888020 | 281.1 | 1.55 | 0.55 | 277.5 | 281.1 | 277.5 | 115 |
1729801560 | 279.55 | 0.65 | 0.23 | 280.8 | 282.89999 | 279.55 | 50 |
1729715160 | 278.89999 | -4.75 | -1.67 | 280.89999 | 286.6 | 278.89999 | 362 |
1729628760 | 283.64999 | -1.45 | -0.51 | 285.25 | 285.5 | 281.7 | 266 |
1729542360 | 285.1 | 0.85 | 0.30 | 284.95 | 285.64999 | 283.14999 | 141 |
1729283160 | 284.25 | 0.4 | 0.14 | 285.3 | 285.55 | 282.14999 | 439 |
1729196760 | 283.85 | 2.35 | 0.83 | 281.75 | 284.55 | 279.64999 | 679 |
1729110360 | 281.5 | 5.2 | 1.88 | 274.75 | 281.5 | 273.64999 | 872 |
1729023960 | 276.3 | -0.7 | -0.25 | 278 | 278.39999 | 275.6 | 226 |
1728937620 | 277 | 4.25 | 1.56 | 272.95 | 277 | 272.85 | 308 |
1728678360 | 272.75 | 1.15 | 0.42 | 269.75 | 272.75 | 268.14999 | 173 |
1728591960 | 271.6 | -1.9 | -0.69 | 271.85 | 273.85 | 270.85 | 135 |
1728505560 | 273.5 | 3.15 | 1.17 | 269.6 | 273.89999 | 269.6 | 155 |
1728419160 | 270.35 | -0.45 | -0.17 | 271.75 | 272.5 | 269.2 | 339 |
1728332760 | 270.8 | -1.8 | -0.66 | 273.05 | 274.05 | 270.8 | 274 |
1728073560 | 272.6 | -1.4 | -0.51 | 271.89999 | 275.3 | 270.75 | 258 |
1727987220 | 274 | -1.05 | -0.38 | 274.35 | 275.5 | 273.25 | 210 |
1727900820 | 275.05 | -1.15 | -0.42 | 274.6 | 277.95 | 274.6 | 472 |
1727814420 | 276.2 | 7.35 | 2.73 | 272.2 | 277.55 | 269.55 | 404 |
1727728020 | 268.85 | -1.35 | -0.50 | 269.7 | 270.5 | 266.05 | 375 |
1727468760 | 270.2 | 0.45 | 0.17 | 270.89999 | 270.89999 | 268.35 | 189 |
1727382360 | 269.75 | -1.25 | -0.46 | 270.1 | 272.55 | 268.25 | 605 |
1727295960 | 271 | -1.25 | -0.46 | 273.14999 | 274 | 271 | 91 |
1727209560 | 272.25 | -5.55 | -2.00 | 276 | 277.85 | 272.25 | 221 |
1727123160 | 277.8 | 4.7 | 1.72 | 274.14999 | 277.95 | 274.14999 | 606 |
1726864020 | 273.1 | -0.95 | -0.35 | 272.2 | 274.1 | 272.14999 | 96 |
1726777560 | 274.05 | 3.5 | 1.29 | 271.6 | 274.3 | 270.39999 | 350 |
1726691220 | 270.55 | -1.7 | -0.62 | 272.7 | 275.39999 | 270.55 | 68 |
1726604760 | 272.25 | -3.9 | -1.41 | 276.64999 | 276.64999 | 272.25 | 226 |
1726518420 | 276.14999 | 1.2 | 0.44 | 274.89999 | 277.55 | 270 | 671 |
1726259160 | 274.95 | 5.2 | 1.93 | 272.2 | 274.95 | 270.2 | 223 |
1726172760 | 269.75 | -1.7 | -0.63 | 272.39999 | 273.45 | 269.75 | 184 |
1726086360 | 271.45 | -1.55 | -0.57 | 272.55 | 274.05 | 268 | 564 |
1725999960 | 273 | 0.4 | 0.15 | 272.89999 | 278.14999 | 272.85 | 154 |
1725913620 | 272.6 | 7.1 | 2.67 | 263.75 | 273.89999 | 263.75 | 296 |
1725654360 | 265.5 | -0.7 | -0.26 | 266.6 | 268.25 | 265.1 | 196 |
1725567960 | 266.2 | 0.95 | 0.36 | 266.7 | 268.5 | 266.2 | 181 |
1725481560 | 265.25 | -0.35 | -0.13 | 267.5 | 267.89999 | 265.25 | 111 |
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