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 | 14.6 | 4.68850353243 | 311.4 | 328.4 | 304 | 1308059 | 311.56391831 | DE |
| 4 | -10.2 | -3.03390838786 | 336.2 | 336.2 | 304 | 1422072 | 322.06318664 | DE |
| 12 | 20.6 | 6.74525212836 | 305.4 | 340 | 304 | 1567432 | 321.64652634 | DE |
| 26 | 38.6 | 13.4307585247 | 287.4 | 340 | 287.4 | 1563978 | 316.69158888 | DE |
| 52 | -4 | -1.21212121212 | 330 | 344.8 | 277.2 | 1639094 | 312.88250638 | DE |
| 156 | -27.2 | -7.70101925255 | 353.2 | 375.6 | 225.2 | 1680270 | 308.93897641 | DE |
| 260 | 15.5 | 4.99194847021 | 310.5 | 381.4 | 177.05 | 1770841 | 305.25019403 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 316 | 4.6 | 1.48 | 311.8 | 316 | 310.6 | 697015 |
| 1714149000 | 311.39999 | 1.6 | 0.52 | 312.39999 | 312.6 | 308.6 | 1325612 |
| 1714062600 | 309.8 | 0.8 | 0.26 | 304 | 311 | 304 | 1596044 |
| 1713976200 | 309 | -7 | -2.22 | 317 | 317 | 309 | 1859998 |
| 1713889800 | 316 | -0.4 | -0.13 | 311.39999 | 318.2 | 311.39999 | 1061624 |
| 1713803400 | 316.39999 | 0.2 | 0.06 | 307 | 320 | 307 | 779355 |
| 1713544200 | 316.2 | -0.4 | -0.13 | 316 | 316.2 | 311 | 861194 |
| 1713457800 | 316.6 | -3.8 | -1.19 | 327.39999 | 327.39999 | 314.2 | 813554 |
| 1713371400 | 320.39999 | -3.4 | -1.05 | 320 | 326.2 | 319 | 707473 |
| 1713285000 | 323.8 | -4.6 | -1.40 | 323.6 | 324.6 | 318.6 | 1682639 |
| 1713198600 | 328.39999 | 2.2 | 0.67 | 320 | 331.8 | 320 | 1097951 |
| 1712939400 | 326.2 | -1 | -0.31 | 335 | 335 | 323.6 | 689544 |
| 1712853000 | 327.2 | -1.6 | -0.49 | 335.8 | 335.8 | 325.8 | 3889811 |
| 1712766600 | 328.8 | 0.8 | 0.24 | 320.8 | 331.39999 | 320.8 | 742269 |
| 1712680200 | 328 | 2.6 | 0.80 | 325 | 335 | 324.39999 | 5126646 |
| 1712593800 | 325.39999 | 1.6 | 0.49 | 324.39999 | 328 | 323 | 860067 |
| 1712334600 | 323.8 | -1.4 | -0.43 | 321.39999 | 326 | 321.39999 | 1551648 |
| 1712248200 | 325.2 | -0.6 | -0.18 | 318.39999 | 328.8 | 318.39999 | 1193517 |
| 1712161800 | 325.8 | 1 | 0.31 | 320.6 | 327 | 320.6 | 1078757 |
| 1712075400 | 324.8 | -4 | -1.22 | 336.2 | 336.2 | 324.8 | 826730 |
| 1711647000 | 328.8 | 2 | 0.61 | 320.2 | 329.2 | 320.2 | 2075771 |
| 1711560600 | 326.8 | -2 | -0.61 | 336.2 | 336.2 | 326.8 | 619861 |
| 1711474200 | 328.8 | 2.4 | 0.74 | 320.8 | 329 | 320.8 | 837156 |
| 1711387800 | 326.39999 | -10.4 | -3.09 | 329.39999 | 335.6 | 326.39999 | 1757460 |
| 1711128600 | 336.8 | 3.4 | 1.02 | 340 | 340 | 325.2 | 1471572 |
| 1711042200 | 333.39999 | 7 | 2.14 | 331.39999 | 333.39999 | 323.2 | 4079070 |
| 1710955800 | 326.39999 | 0.2 | 0.06 | 331.39999 | 331.39999 | 325.39999 | 2662428 |
| 1710869400 | 326.2 | -0.6 | -0.18 | 325.8 | 328.6 | 324.2 | 2667652 |
| 1710783000 | 326.8 | -2.4 | -0.73 | 338.4 | 338.4 | 325.6 | 564741 |
| 1710523800 | 329.2 | 4.8 | 1.48 | 322.6 | 333.39999 | 322.6 | 4348490 |
| 1710437400 | 324.39999 | 0.6 | 0.19 | 323.6 | 325.2 | 322 | 1371649 |
| 1710351000 | 323.8 | -0.4 | -0.12 | 330 | 330 | 319.39999 | 2094952 |
| 1710264600 | 324.2 | -0.2 | -0.06 | 326.6 | 326.6 | 321.2 | 1422503 |
| 1710178200 | 324.39999 | 0.2 | 0.06 | 324.6 | 325.6 | 321.6 | 1039834 |
| 1709919000 | 324.2 | 0.6 | 0.19 | 325.8 | 326 | 320 | 817340 |
| 1709832600 | 323.6 | -2.2 | -0.68 | 322 | 326.2 | 322 | 794920 |
| 1709746200 | 325.8 | -2 | -0.61 | 313.8 | 327.39999 | 308.2 | 1855343 |
| 1709659800 | 327.8 | 11.6 | 3.67 | 318.6 | 336.4 | 314.2 | 1949703 |
| 1709573400 | 316.2 | 5.4 | 1.74 | 311.8 | 316.2 | 309.39999 | 1623084 |
| 1709314200 | 310.8 | 2.4 | 0.78 | 312.39999 | 312.39999 | 307 | 2616035 |
| 1709227800 | 308.39999 | -0.8 | -0.26 | 310.8 | 311.8 | 306.39999 | 3447272 |
| 1709141400 | 309.2 | -5.4 | -1.72 | 316 | 316 | 308.6 | 865968 |
| 1709055000 | 314.6 | 1.2 | 0.38 | 319.39999 | 319.39999 | 312.39999 | 1275341 |
| 1708968600 | 313.39999 | -1 | -0.32 | 308.2 | 315 | 308.2 | 1197433 |
| 1708709400 | 314.39999 | -3.8 | -1.19 | 319.6 | 319.6 | 314.39999 | 2987808 |
| 1708623000 | 318.2 | 2.2 | 0.70 | 323.39999 | 323.39999 | 315.6 | 1068658 |
| 1708536600 | 316 | -1.6 | -0.50 | 317.6 | 318 | 315.6 | 1021344 |
| 1708450200 | 317.6 | -2.4 | -0.75 | 320 | 321 | 315.6 | 950750 |
| 1708363800 | 320 | -1.2 | -0.37 | 320.39999 | 320.6 | 317.8 | 643592 |
| 1708104600 | 321.2 | 5 | 1.58 | 317.6 | 321.2 | 317.2 | 764526 |
| 1708018200 | 316.2 | 0.8 | 0.25 | 318 | 320 | 315.2 | 662542 |
| 1707931800 | 315.39999 | 3.6 | 1.15 | 307.2 | 316.6 | 307.2 | 811294 |
| 1707845400 | 311.8 | -4.8 | -1.52 | 314.39999 | 315.6 | 307.39999 | 644972 |
| 1707759000 | 316.6 | -0.2 | -0.06 | 315 | 319.6 | 315 | 1241756 |
| 1707499800 | 316.8 | -1.4 | -0.44 | 319 | 319.8 | 316.2 | 4108368 |
| 1707413400 | 318.2 | 1 | 0.32 | 323.2 | 323.2 | 318 | 807676 |
| 1707327000 | 317.2 | 2.2 | 0.70 | 314.2 | 317.2 | 312.39999 | 741083 |
| 1707240600 | 315 | 4.6 | 1.48 | 305.39999 | 315.6 | 305.39999 | 2559688 |
| 1707154200 | 310.39999 | -7.6 | -2.39 | 312.2 | 319.2 | 310.39999 | 669796 |
| 1706895000 | 318 | -2.4 | -0.75 | 322.39999 | 324.6 | 317.2 | 587178 |
| 1706808600 | 320.39999 | 7 | 2.23 | 305 | 321.8 | 305 | 924902 |
| 1706722200 | 313.39999 | 0.4 | 0.13 | 318.39999 | 318.39999 | 311.8 | 1470365 |
| 1706635800 | 313 | 4.8 | 1.56 | 307.2 | 314.8 | 303.6 | 937360 |
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
