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 | 0.4 | 0.101729399797 | 393.2 | 394.2 | 393 | 531890 | 393.68015126 | DE |
| 4 | 0 | 0 | 393.6 | 394.6 | 393 | 1657287 | 393.8372819 | DE |
| 12 | 6.8 | 1.75801447777 | 386.8 | 395 | 378 | 2329943 | 388.32436268 | DE |
| 26 | 6.6 | 1.70542635659 | 387 | 398 | 378 | 2606691 | 389.74780388 | DE |
| 52 | 3.6 | 0.923076923077 | 390 | 398 | 353.6 | 3289416 | 384.88081481 | DE |
| 156 | -24.4 | -5.83732057416 | 418 | 445.2 | 152.9 | 1984924 | 344.19157039 | DE |
| 260 | -124.4 | -24.0154440154 | 518 | 656 | 152.9 | 1893112 | 370.29916527 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 393.6 | 0.2 | 0.05 | 393 | 394 | 393 | 332963 |
| 1714062600 | 393.4 | -0.4 | -0.10 | 394 | 394 | 393.2 | 310657 |
| 1713976200 | 393.8 | -0.2 | -0.05 | 394 | 394 | 393.4 | 861794 |
| 1713889800 | 394 | -0.2 | -0.05 | 393 | 394 | 393 | 340870 |
| 1713803400 | 394.2 | 1 | 0.25 | 393 | 394.2 | 393 | 425034 |
| 1713544200 | 393.2 | -0.6 | -0.15 | 393.2 | 394 | 393.2 | 721094 |
| 1713457800 | 393.8 | -0.2 | -0.05 | 393.6 | 394 | 393.6 | 2941114 |
| 1713371400 | 394 | 0.8 | 0.20 | 393 | 394 | 393 | 843660 |
| 1713285000 | 393.2 | -0.6 | -0.15 | 393.4 | 394.2 | 393.2 | 474555 |
| 1713198600 | 393.8 | -0.2 | -0.05 | 393.4 | 394 | 393.4 | 576599 |
| 1712939400 | 394 | 0.4 | 0.10 | 394.6 | 394.6 | 393.8 | 929148 |
| 1712853000 | 393.6 | -0.4 | -0.10 | 394 | 394.6 | 393.4 | 1325807 |
| 1712766600 | 394 | 0 | 0.00 | 394.4 | 394.4 | 394 | 9720030 |
| 1712680200 | 394 | 0.2 | 0.05 | 393.4 | 394.4 | 393.4 | 613396 |
| 1712593800 | 393.8 | -0.2 | -0.05 | 393.8 | 394.2 | 393.6 | 913590 |
| 1712334600 | 394 | 0.4 | 0.10 | 394 | 394 | 393.6 | 1595177 |
| 1712248200 | 393.6 | -0.2 | -0.05 | 394 | 394.2 | 393.4 | 2147918 |
| 1712161800 | 393.8 | 0.2 | 0.05 | 393.8 | 394.2 | 393.6 | 3441171 |
| 1712075400 | 393.6 | 0.4 | 0.10 | 393.6 | 394.6 | 393.2 | 1649551 |
| 1711647000 | 393.2 | -0.6 | -0.15 | 395 | 395 | 393.2 | 3939420 |
| 1711560600 | 393.8 | 0.6 | 0.15 | 395 | 395 | 393.4 | 1850607 |
| 1711474200 | 393.2 | 0 | 0.00 | 393.2 | 394 | 393.2 | 10496943 |
| 1711387800 | 393.2 | 7.2 | 1.87 | 393.8 | 393.8 | 393 | 6005719 |
| 1711128600 | 386 | 0 | 0.00 | 386 | 387 | 385.4 | 654067 |
| 1711042200 | 386 | 0 | 0.00 | 387 | 387 | 385 | 415361 |
| 1710955800 | 386 | 0 | 0.00 | 387 | 387 | 385.6 | 351403 |
| 1710869400 | 386 | 0 | 0.00 | 386 | 386.6 | 385.6 | 399048 |
| 1710783000 | 386 | 0 | 0.00 | 386 | 386.8 | 385.6 | 1127036 |
| 1710523800 | 386 | 1.4 | 0.36 | 385.6 | 387.8 | 385.2 | 9494181 |
| 1710437400 | 384.6 | -0.2 | -0.05 | 385.8 | 386 | 384.6 | 10460869 |
| 1710351000 | 384.8 | -1 | -0.26 | 386 | 386 | 384.8 | 865812 |
| 1710264600 | 385.8 | 0.4 | 0.10 | 386 | 386 | 385.2 | 21885729 |
| 1710178200 | 385.4 | 0.4 | 0.10 | 386 | 386 | 385 | 671048 |
| 1709919000 | 385 | 0.2 | 0.05 | 385.8 | 385.8 | 384.4 | 1507722 |
| 1709832600 | 384.8 | -1.2 | -0.31 | 385.8 | 386.4 | 384 | 1008097 |
| 1709746200 | 386 | 1 | 0.26 | 386.6 | 386.6 | 385 | 1380731 |
| 1709659800 | 385 | -2 | -0.52 | 389 | 389 | 385 | 541882 |
| 1709573400 | 387 | 2.6 | 0.68 | 383.6 | 390.8 | 383.6 | 680881 |
| 1709314200 | 384.4 | 1.4 | 0.37 | 385 | 385 | 383 | 850604 |
| 1709227800 | 383 | 0.6 | 0.16 | 384.8 | 384.8 | 382 | 2075857 |
| 1709141400 | 382.4 | -1.6 | -0.42 | 384 | 384 | 382 | 339427 |
| 1709055000 | 384 | 0 | 0.00 | 383.2 | 384.2 | 383 | 292604 |
| 1708968600 | 384 | -0.4 | -0.10 | 384.4 | 384.4 | 382.8 | 161734 |
| 1708709400 | 384.4 | 1.2 | 0.31 | 384 | 385.8 | 383 | 2971943 |
| 1708623000 | 383.2 | -0.6 | -0.16 | 385 | 385 | 382 | 1799717 |
| 1708536600 | 383.8 | 0.4 | 0.10 | 385 | 385 | 382.8 | 1484516 |
| 1708450200 | 383.4 | -1.6 | -0.42 | 385 | 385 | 382.6 | 1526414 |
| 1708363800 | 385 | 0 | 0.00 | 385.4 | 385.6 | 383.4 | 139031 |
| 1708104600 | 385 | 2.6 | 0.68 | 384.8 | 385 | 382.6 | 300619 |
| 1708018200 | 382.4 | -4.6 | -1.19 | 386 | 386 | 382 | 9603844 |
| 1707931800 | 387 | -0.2 | -0.05 | 385.6 | 387 | 385.6 | 163587 |
| 1707845400 | 387.2 | 0.2 | 0.05 | 386 | 388 | 384.6 | 2923143 |
| 1707759000 | 387 | 0.2 | 0.05 | 378 | 387 | 378 | 286815 |
| 1707499800 | 386.8 | 0.4 | 0.10 | 386.8 | 386.8 | 385.8 | 841307 |
| 1707413400 | 386.4 | 1.4 | 0.36 | 388 | 388 | 385.8 | 260397 |
| 1707327000 | 385 | 0 | 0.00 | 385.4 | 385.6 | 384.4 | 573651 |
| 1707240600 | 385 | 0 | 0.00 | 385.4 | 385.6 | 384.4 | 743439 |
| 1707154200 | 385 | -1.4 | -0.36 | 386.4 | 386.6 | 383.8 | 1151913 |
| 1706895000 | 386.4 | 0.8 | 0.21 | 386.8 | 387 | 385.6 | 3078439 |
| 1706808600 | 385.6 | -1.8 | -0.46 | 388 | 388 | 385 | 1768480 |
| 1706722200 | 387.4 | 1 | 0.26 | 386 | 388 | 385 | 1312639 |
| 1706635800 | 386.4 | -3.8 | -0.97 | 390.6 | 390.6 | 385.8 | 5891738 |
| 1706549400 | 390.2 | -0.6 | -0.15 | 390.8 | 391 | 390.2 | 1712656 |
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
