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 | 18 | 4.57200914402 | 393.7 | 412.65 | 390.9 | 292 | 404.50536936 | DE |
| 4 | 41.2 | 11.1201079622 | 370.5 | 412.65 | 366.55 | 366 | 384.93097052 | DE |
| 12 | 12.3 | 3.07961942914 | 399.4 | 412.65 | 355 | 473 | 381.54975051 | DE |
| 26 | 89.30001 | 27.6985151271 | 322.39999 | 436 | 315.45 | 664 | 377.58598126 | DE |
| 52 | 93.7 | 29.465408805 | 318 | 436 | 298.4 | 489 | 364.50434792 | DE |
| 156 | 237.4 | 136.20195066 | 174.3 | 436 | 151.34 | 332 | 285.53952725 | DE |
| 260 | 233.7 | 131.292134831 | 178 | 436 | 151.34 | 369 | 247.08440457 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715977620 | 409.25 | 4.25 | 1.05 | 406.05 | 412.65 | 405.05 | 549 |
| 1715891220 | 405 | 3 | 0.75 | 402.1 | 405 | 393.15 | 384 |
| 1715804820 | 402 | 6.8 | 1.72 | 396.25 | 402 | 395 | 256 |
| 1715718420 | 395.2 | -3 | -0.75 | 399 | 399.3 | 390.9 | 144 |
| 1715631960 | 398.2 | 5.9 | 1.50 | 393.7 | 398.2 | 391.65 | 129 |
| 1715372820 | 392.3 | 5.55 | 1.44 | 390 | 392.3 | 388 | 377 |
| 1715286420 | 386.75 | -8.25 | -2.09 | 391.9 | 391.9 | 386 | 264 |
| 1715200020 | 395 | 14.3 | 3.76 | 382.5 | 395.3 | 381.5 | 758 |
| 1715113620 | 380.7 | 5.9 | 1.57 | 377.2 | 383.8 | 366.55 | 613 |
| 1715027220 | 374.8 | 1.25 | 0.33 | 373.05 | 376.15 | 372.1 | 384 |
| 1714768020 | 373.55 | -0.3 | -0.08 | 372.6 | 374.15 | 369.8 | 330 |
| 1714681560 | 373.85 | 6.6 | 1.80 | 370 | 377.9 | 370 | 465 |
| 1714508820 | 367.25 | -2.3 | -0.62 | 369.35 | 370.3 | 366.7 | 297 |
| 1714422420 | 369.55 | -2 | -0.54 | 374 | 374 | 369.55 | 186 |
| 1714163220 | 371.55 | -0.75 | -0.20 | 370.25 | 373.55 | 366.75 | 179 |
| 1714076820 | 372.3 | -2.8 | -0.75 | 374.4 | 374.9 | 367.6 | 230 |
| 1713990420 | 375.1 | -3.35 | -0.89 | 381.3 | 381.3 | 373.7 | 508 |
| 1713903960 | 378.45 | -0.3 | -0.08 | 375.45 | 380.8 | 372.5 | 448 |
| 1713817560 | 378.75 | 8.85 | 2.39 | 370.5 | 380.7 | 370.05 | 454 |
| 1713558420 | 369.9 | 0.6 | 0.16 | 368.7 | 371.2 | 367 | 300 |
| 1713472020 | 369.3 | 0.5 | 0.14 | 371.2 | 374 | 366.6 | 297 |
| 1713385620 | 368.8 | -2.2 | -0.59 | 370.3 | 372.9 | 368.5 | 255 |
| 1713299220 | 371 | -3.9 | -1.04 | 374 | 376.3 | 370.75 | 372 |
| 1713212820 | 374.9 | 3.15 | 0.85 | 371.25 | 378.25 | 371.25 | 338 |
| 1712953620 | 371.75 | -0.85 | -0.23 | 374.6 | 376.25 | 371.75 | 391 |
| 1712867220 | 372.6 | 4.4 | 1.20 | 365.35 | 374.85 | 355 | 1066 |
| 1712780760 | 368.2 | -3.95 | -1.06 | 372.55 | 373.6 | 367.05 | 281 |
| 1712694360 | 372.15 | 1.05 | 0.28 | 371.7 | 374.6 | 367.9 | 574 |
| 1712607960 | 371.1 | -5.65 | -1.50 | 374.05 | 376.7 | 368 | 847 |
| 1712348820 | 376.75 | 4.4 | 1.18 | 373.05 | 377.7 | 371.65 | 490 |
| 1712262360 | 372.35 | -5.65 | -1.49 | 375.15 | 378.4 | 372.35 | 753 |
| 1712175960 | 378 | -2.2 | -0.58 | 378.25 | 382.6 | 378 | 288 |
| 1712089560 | 380.2 | -6.3 | -1.63 | 389.1 | 393.65 | 378.35 | 330 |
| 1711661160 | 386.5 | 1.8 | 0.47 | 384.7 | 387.7 | 384.7 | 59 |
| 1711574820 | 384.7 | -0.7 | -0.18 | 386.75 | 388.1 | 382.25 | 152 |
| 1711488360 | 385.4 | 1.5 | 0.39 | 383.05 | 385.5 | 383 | 153 |
| 1711401960 | 383.9 | -1.8 | -0.47 | 384.35 | 386.45 | 383.55 | 488 |
| 1711142760 | 385.7 | 1.55 | 0.40 | 383.3 | 386 | 381.25 | 532 |
| 1711056360 | 384.15 | 5.5 | 1.45 | 378.45 | 385 | 377 | 1596 |
| 1710969960 | 378.65 | -2.9 | -0.76 | 381.15 | 383.5 | 378 | 133 |
| 1710883560 | 381.55 | 2.35 | 0.62 | 379.8 | 382.1 | 377.95 | 317 |
| 1710797160 | 379.2 | 5.35 | 1.43 | 375.05 | 381.2 | 373.4 | 1072 |
| 1710537960 | 373.85 | -1.15 | -0.31 | 377.75 | 378.15 | 373.85 | 613 |
| 1710451620 | 375 | -3.2 | -0.85 | 378.2 | 380.6 | 374.65 | 380 |
| 1710365160 | 378.2 | 0 | 0.00 | 378.05 | 380.35 | 376 | 276 |
| 1710278760 | 378.2 | -1.1 | -0.29 | 380 | 381 | 376.9 | 355 |
| 1710192420 | 379.3 | 1.25 | 0.33 | 380.55 | 388 | 375.15 | 622 |
| 1709933160 | 378.05 | 2.75 | 0.73 | 377.3 | 379.45 | 372.45 | 829 |
| 1709846760 | 375.3 | -2.15 | -0.57 | 379.6 | 382.25 | 375.3 | 721 |
| 1709760360 | 377.45 | -4.95 | -1.29 | 382 | 384.1 | 377.2 | 985 |
| 1709673960 | 382.4 | -7.9 | -2.02 | 392.25 | 392.3 | 381.55 | 645 |
| 1709587560 | 390.3 | -9.65 | -2.41 | 399.45 | 399.95 | 390 | 369 |
| 1709328360 | 399.95 | 7.65 | 1.95 | 392.2 | 399.95 | 386.1 | 524 |
| 1709241960 | 392.3 | -3 | -0.76 | 394.7 | 398.25 | 388.7 | 542 |
| 1709155560 | 395.3 | -3.9 | -0.98 | 398 | 400.95 | 393.55 | 555 |
| 1709069220 | 399.2 | -0.2 | -0.05 | 398.85 | 402.9 | 397.1 | 664 |
| 1708982760 | 399.4 | 0.35 | 0.09 | 399.4 | 400.55 | 395 | 847 |
| 1708723560 | 399.05 | 4.6 | 1.17 | 393.8 | 401.2 | 392.45 | 642 |
| 1708637220 | 394.45 | 8.75 | 2.27 | 387.2 | 395.05 | 385.2 | 274 |
| 1708550820 | 385.7 | -1.9 | -0.49 | 388.3 | 391.25 | 383.5 | 409 |
| 1708464420 | 387.6 | -2.65 | -0.68 | 390.75 | 392.95 | 385.45 | 481 |
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
