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 | 17.5 | 5.26315789474 | 332.5 | 350 | 324.5 | 792784 | 337.1493498 | DE |
| 4 | 3.5 | 1.0101010101 | 346.5 | 357.5 | 324.5 | 808541 | 344.21618977 | DE |
| 12 | 22.5 | 6.87022900763 | 327.5 | 359 | 323.5 | 1123436 | 341.50013278 | DE |
| 26 | 104 | 42.2764227642 | 246 | 359 | 245 | 900249 | 320.48503611 | DE |
| 52 | 123.5 | 54.5253863135 | 226.5 | 359 | 222.5 | 782613 | 293.99461539 | DE |
| 156 | -2685 | -88.4678747941 | 3035 | 3050 | 199.4 | 882538 | 272.77219634 | DE |
| 260 | -1310 | -78.9156626506 | 1660 | 3290 | 199.4 | 577453 | 442.69926889 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 347.5 | 12.5 | 3.73 | 339.5 | 347.5 | 339.5 | 464570 |
| 1714062600 | 335 | -8 | -2.33 | 338 | 338 | 331.5 | 968529 |
| 1713976200 | 343 | 2.5 | 0.73 | 345 | 345 | 341 | 729576 |
| 1713889800 | 340.5 | 13.5 | 4.13 | 324.5 | 340.5 | 324.5 | 836005 |
| 1713803400 | 327 | -1.5 | -0.46 | 332.5 | 332.5 | 325 | 965239 |
| 1713544200 | 328.5 | -10.5 | -3.10 | 337.5 | 337.5 | 328 | 716051 |
| 1713457800 | 339 | -5 | -1.45 | 345 | 345 | 336 | 594272 |
| 1713371400 | 344 | -1 | -0.29 | 348 | 350 | 344 | 737020 |
| 1713285000 | 345 | -8.5 | -2.40 | 348.5 | 348.5 | 342.5 | 587708 |
| 1713198600 | 353.5 | 3 | 0.86 | 353 | 355 | 349 | 656369 |
| 1712939400 | 350.5 | -1.5 | -0.43 | 355 | 357.5 | 350 | 664246 |
| 1712853000 | 352 | -1 | -0.28 | 351.5 | 354.5 | 348.5 | 563308 |
| 1712766600 | 353 | 3 | 0.86 | 354.5 | 354.5 | 347 | 537635 |
| 1712680200 | 350 | -2 | -0.57 | 348.5 | 353 | 347 | 907407 |
| 1712593800 | 352 | 4.5 | 1.29 | 348.5 | 353.5 | 348 | 926360 |
| 1712334600 | 347.5 | -3.5 | -1.00 | 352 | 352 | 342 | 905390 |
| 1712248200 | 351 | 3 | 0.86 | 353 | 353 | 346 | 1072982 |
| 1712161800 | 348 | 8 | 2.35 | 340 | 348 | 338.5 | 1330517 |
| 1712075400 | 340 | -7.5 | -2.16 | 346.5 | 351 | 339 | 1199095 |
| 1711647000 | 347.5 | 0 | 0.00 | 354 | 354 | 347.5 | 576581 |
| 1711560600 | 347.5 | -6 | -1.70 | 356.5 | 359 | 347.5 | 902063 |
| 1711474200 | 353.5 | 1.5 | 0.43 | 350 | 355 | 350 | 833769 |
| 1711387800 | 352 | -3.5 | -0.98 | 353 | 357 | 350.5 | 1101711 |
| 1711128600 | 355.5 | -1 | -0.28 | 357 | 358.5 | 351 | 856969 |
| 1711042200 | 356.5 | 14 | 4.09 | 350 | 356.5 | 347 | 1308672 |
| 1710955800 | 342.5 | 2.5 | 0.74 | 342.5 | 345 | 342 | 769889 |
| 1710869400 | 340 | -3.5 | -1.02 | 343.5 | 343.5 | 338 | 1195023 |
| 1710783000 | 343.5 | 1.5 | 0.44 | 341 | 346.5 | 340.5 | 964635 |
| 1710523800 | 342 | -5.5 | -1.58 | 347.5 | 347.5 | 339 | 1231455 |
| 1710437400 | 347.5 | 0.5 | 0.14 | 347 | 349.5 | 345 | 840507 |
| 1710351000 | 347 | 2 | 0.58 | 349.5 | 350.5 | 345 | 1286443 |
| 1710264600 | 345 | 0.5 | 0.15 | 348 | 349.5 | 343 | 1652691 |
| 1710178200 | 344.5 | -13.5 | -3.77 | 355 | 355 | 344.5 | 1726519 |
| 1709919000 | 358 | 3 | 0.85 | 355 | 359 | 354.5 | 848587 |
| 1709832600 | 355 | 4 | 1.14 | 355 | 355 | 351 | 660401 |
| 1709746200 | 351 | 3 | 0.86 | 351 | 354 | 348.5 | 1404981 |
| 1709659800 | 348 | -9.5 | -2.66 | 358 | 358 | 346.5 | 1159898 |
| 1709573400 | 357.5 | 4 | 1.13 | 353 | 358.5 | 352.5 | 1233755 |
| 1709314200 | 353.5 | 10 | 2.91 | 342 | 354 | 342 | 865817 |
| 1709227800 | 343.5 | 0.5 | 0.15 | 346 | 346 | 341.5 | 728126 |
| 1709141400 | 343 | -1.5 | -0.44 | 346 | 346 | 340.5 | 684806 |
| 1709055000 | 344.5 | 1.5 | 0.44 | 343 | 345 | 341.5 | 813996 |
| 1708968600 | 343 | 5 | 1.48 | 338.5 | 343 | 337.5 | 838732 |
| 1708709400 | 338 | 1.5 | 0.45 | 337.5 | 339.5 | 335 | 722196 |
| 1708623000 | 336.5 | 11.5 | 3.54 | 330 | 340 | 328.5 | 1360311 |
| 1708536600 | 325 | -5 | -1.52 | 333 | 333 | 323.5 | 1019662 |
| 1708450200 | 330 | -7 | -2.08 | 338 | 338 | 326.5 | 860572 |
| 1708363800 | 337 | -1.5 | -0.44 | 335.5 | 337.5 | 333.5 | 768711 |
| 1708104600 | 338.5 | -1 | -0.29 | 333.5 | 344 | 333.5 | 1047513 |
| 1708018200 | 339.5 | 6.5 | 1.95 | 334.5 | 339.5 | 334.5 | 2034703 |
| 1707931800 | 333 | 2 | 0.60 | 333 | 336 | 332 | 948268 |
| 1707845400 | 331 | -9 | -2.65 | 337 | 337 | 325 | 1182850 |
| 1707759000 | 340 | 4.5 | 1.34 | 337.5 | 340 | 335.5 | 1587691 |
| 1707499800 | 335.5 | 8 | 2.44 | 328.5 | 335.5 | 327 | 6783182 |
| 1707413400 | 327.5 | 1 | 0.31 | 327 | 329 | 326.5 | 2196425 |
| 1707327000 | 326.5 | -3 | -0.91 | 328 | 329 | 326 | 2516131 |
| 1707240600 | 329.5 | 2 | 0.61 | 331 | 332 | 327 | 1110037 |
| 1707154200 | 327.5 | 0 | 0.00 | 327.5 | 333 | 327 | 1172738 |
| 1706895000 | 327.5 | 10.5 | 3.31 | 316.5 | 327.5 | 316.5 | 1423782 |
| 1706808600 | 317 | -2 | -0.63 | 320 | 320 | 316 | 376113 |
| 1706722200 | 319 | -6 | -1.85 | 320.5 | 321.5 | 315.5 | 896834 |
| 1706635800 | 325 | 2.5 | 0.78 | 323 | 327 | 322.5 | 652531 |
| 1706549400 | 322.5 | 1.5 | 0.47 | 327.5 | 327.5 | 320 | 592584 |
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
