We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.05 | 3.66857142857 | 437.5 | 455.55 | 434.6 | 213420 | 445.94877561 | DE |
| 4 | 32.05 | 7.60379596679 | 421.5 | 455.55 | 410.35 | 305540 | 435.0924531 | DE |
| 12 | 12.75 | 2.89246823956 | 440.8 | 457.5 | 407.85 | 287157 | 436.51665121 | DE |
| 26 | 36.95 | 8.86941910706 | 416.6 | 460.6 | 407.85 | 286852 | 435.95971553 | DE |
| 52 | 31.45 | 7.45084103293 | 422.1 | 460.6 | 372 | 294280 | 419.52667824 | DE |
| 156 | 103.55 | 29.5857142857 | 350 | 460.6 | 300.45 | 358047 | 379.90012988 | DE |
| 260 | 216.05 | 90.9684210526 | 237.5 | 460.6 | 196 | 417387 | 325.43574602 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715272200 | 453.85 | 6.8 | 1.52 | 446.45 | 454.15 | 445.55 | 207220 |
| 1715185800 | 447.05 | 2.15 | 0.48 | 444.65 | 449.7 | 443.95 | 241203 |
| 1715099400 | 444.9 | 1.9 | 0.43 | 444.2 | 445.9 | 438.8 | 204116 |
| 1715013000 | 443 | 2.1 | 0.48 | 440.75 | 445.5 | 440.75 | 192470 |
| 1714753800 | 440.9 | 4.2 | 0.96 | 437.5 | 444.15 | 434.6 | 222091 |
| 1714667400 | 436.7 | -2.95 | -0.67 | 436 | 437.9 | 432.9 | 369417 |
| 1714494600 | 439.65 | 3.15 | 0.72 | 440.45 | 443.75 | 438.7 | 371514 |
| 1714408200 | 436.5 | 0.85 | 0.20 | 436.55 | 440.75 | 436.1 | 248368 |
| 1714149000 | 435.65 | -0.1 | -0.02 | 430.25 | 436.75 | 430.25 | 231165 |
| 1714062600 | 435.75 | -4.5 | -1.02 | 443.8 | 443.9 | 430.95 | 320732 |
| 1713976200 | 440.25 | -0.45 | -0.10 | 439.6 | 446.05 | 439.15 | 219621 |
| 1713889800 | 440.7 | -0.3 | -0.07 | 443.3 | 445.55 | 439.95 | 259207 |
| 1713803400 | 441 | -3.95 | -0.89 | 446.5 | 447.7 | 438.45 | 283116 |
| 1713544200 | 444.95 | 21.35 | 5.04 | 449 | 449.05 | 439.9 | 872566 |
| 1713457800 | 423.6 | 5.35 | 1.28 | 418.65 | 424.45 | 417.75 | 334531 |
| 1713371400 | 418.25 | 3.15 | 0.76 | 419.6 | 423.9 | 417.9 | 332435 |
| 1713285000 | 415.1 | -0.35 | -0.08 | 411.2 | 416.75 | 410.35 | 321389 |
| 1713198600 | 415.45 | 0.95 | 0.23 | 415.6 | 418.4 | 414.15 | 284089 |
| 1712939400 | 414.5 | -4.35 | -1.04 | 421.5 | 425.35 | 412.3 | 290016 |
| 1712853000 | 418.85 | 3.85 | 0.93 | 415.35 | 421.95 | 415.2 | 246278 |
| 1712766600 | 415 | -0.5 | -0.12 | 417.5 | 418.6 | 411.35 | 234569 |
| 1712680200 | 415.5 | 4.3 | 1.05 | 410.5 | 415.8 | 409.95 | 256289 |
| 1712593800 | 411.2 | -1.5 | -0.36 | 409.55 | 414 | 407.85 | 330407 |
| 1712334600 | 412.7 | -7.75 | -1.84 | 415.4 | 417.35 | 411.2 | 389263 |
| 1712248200 | 420.45 | -0.9 | -0.21 | 420 | 421 | 415 | 293023 |
| 1712161800 | 421.35 | -9.6 | -2.23 | 431.4 | 432.4 | 420 | 497628 |
| 1712075400 | 430.95 | -7.7 | -1.76 | 437.8 | 442.1 | 430.1 | 290588 |
| 1711647000 | 438.65 | -0.35 | -0.08 | 438.7 | 441.85 | 437.7 | 312490 |
| 1711560600 | 439 | 5.05 | 1.16 | 431.9 | 440.55 | 431.9 | 247743 |
| 1711474200 | 433.95 | -1.5 | -0.34 | 435.2 | 438.5 | 432.35 | 257201 |
| 1711387800 | 435.45 | 2.8 | 0.65 | 430.95 | 436.05 | 428.1 | 271836 |
| 1711128600 | 432.65 | -2.3 | -0.53 | 432.95 | 434.65 | 429.2 | 337716 |
| 1711042200 | 434.95 | -1.8 | -0.41 | 438.9 | 439.2 | 430.95 | 396357 |
| 1710955800 | 436.75 | -4.45 | -1.01 | 438.75 | 440.4 | 434.85 | 247616 |
| 1710869400 | 441.2 | -0.35 | -0.08 | 441 | 441.95 | 437.55 | 189552 |
| 1710783000 | 441.55 | -4.6 | -1.03 | 448.1 | 449 | 440.25 | 162865 |
| 1710523800 | 446.15 | -5.1 | -1.13 | 449.9 | 454 | 445.7 | 657341 |
| 1710437400 | 451.25 | -2.95 | -0.65 | 455 | 457.5 | 450.15 | 248468 |
| 1710351000 | 454.2 | 3.6 | 0.80 | 451.2 | 455.85 | 450.5 | 285542 |
| 1710264600 | 450.6 | 2.35 | 0.52 | 449.1 | 451.15 | 443.85 | 253598 |
| 1710178200 | 448.25 | -0.75 | -0.17 | 447.5 | 450.45 | 446.6 | 157845 |
| 1709919000 | 449 | 3.65 | 0.82 | 445.65 | 450.65 | 444.8 | 220303 |
| 1709832600 | 445.35 | 7.2 | 1.64 | 435.75 | 445.45 | 435.2 | 255416 |
| 1709746200 | 438.15 | -0.2 | -0.05 | 436.1 | 438.9 | 428.85 | 225136 |
| 1709659800 | 438.35 | -5.25 | -1.18 | 443.1 | 445.15 | 436.95 | 203544 |
| 1709573400 | 443.6 | 1.65 | 0.37 | 442.7 | 444.35 | 439.4 | 197177 |
| 1709314200 | 441.95 | 0.25 | 0.06 | 442.8 | 444.25 | 437.25 | 228320 |
| 1709227800 | 441.7 | -4.85 | -1.09 | 446.3 | 448.1 | 440.25 | 617052 |
| 1709141400 | 446.55 | -4.8 | -1.06 | 450.7 | 452 | 445.2 | 195164 |
| 1709055000 | 451.35 | 0.7 | 0.16 | 451 | 453.4 | 448.35 | 184881 |
| 1708968600 | 450.65 | 0.45 | 0.10 | 451.9 | 453.6 | 449.55 | 234265 |
| 1708709400 | 450.2 | -0.95 | -0.21 | 453.35 | 456.9 | 450.2 | 334870 |
| 1708623000 | 451.15 | 6.6 | 1.48 | 447.35 | 454.2 | 447.25 | 317754 |
| 1708536600 | 444.55 | 0.95 | 0.21 | 444.65 | 446.8 | 442.8 | 195482 |
| 1708450200 | 443.6 | 2.3 | 0.52 | 439.85 | 444.75 | 439.5 | 169958 |
| 1708363800 | 441.3 | -1.1 | -0.25 | 442.1 | 442.1 | 438.35 | 129207 |
| 1708104600 | 442.4 | 4.65 | 1.06 | 440.8 | 444.2 | 439.3 | 289962 |
| 1708018200 | 437.75 | 6.45 | 1.50 | 434.8 | 440.25 | 432.5 | 426766 |
| 1707931800 | 431.3 | 3.3 | 0.77 | 429.5 | 431.95 | 427.2 | 248812 |
| 1707845400 | 428 | -0.65 | -0.15 | 429.45 | 431.8 | 425.2 | 265149 |
| 1707759000 | 428.65 | 9.85 | 2.35 | 422.95 | 434.95 | 422.95 | 420869 |
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
