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 | 7.5 | 1.79425837321 | 418 | 434 | 415 | 113205 | 426.30611634 | DE |
| 4 | -14.5 | -3.29545454545 | 440 | 447 | 414 | 167644 | 428.69208677 | DE |
| 12 | 30.5 | 7.72151898734 | 395 | 447 | 395 | 274974 | 423.98418178 | DE |
| 26 | 78.5 | 22.6224783862 | 347 | 447 | 346.5 | 248739 | 411.5550934 | DE |
| 52 | -4.5 | -1.04651162791 | 430 | 447 | 325 | 256908 | 387.33312581 | DE |
| 156 | 34.5 | 8.82352941176 | 391 | 610 | 312.5 | 317425 | 431.19078618 | DE |
| 260 | 137.5 | 47.7430555556 | 288 | 610 | 195.2 | 296256 | 383.03918067 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 425.5 | 0.5 | 0.12 | 415.5 | 431 | 415.5 | 91602 |
| 1714062600 | 425 | 0 | 0.00 | 425 | 429 | 419 | 166259 |
| 1713976200 | 425 | -4.5 | -1.05 | 424 | 434 | 424 | 131849 |
| 1713889800 | 429.5 | 1.5 | 0.35 | 424.5 | 431.5 | 424.5 | 109699 |
| 1713803400 | 428 | 0 | 0.00 | 418 | 433.5 | 418 | 66616 |
| 1713544200 | 428 | 3 | 0.71 | 416.5 | 428 | 416 | 96602 |
| 1713457800 | 425 | 1.5 | 0.35 | 424.5 | 426.5 | 419 | 71084 |
| 1713371400 | 423.5 | 3 | 0.71 | 415 | 427 | 415 | 117729 |
| 1713285000 | 420.5 | -7 | -1.64 | 414 | 424 | 414 | 370450 |
| 1713198600 | 427.5 | -4.5 | -1.04 | 425 | 437.5 | 420 | 289052 |
| 1712939400 | 432 | -2 | -0.46 | 447 | 447 | 430 | 125942 |
| 1712853000 | 434 | -1.5 | -0.34 | 430.5 | 438 | 430.5 | 87601 |
| 1712766600 | 435.5 | 0 | 0.00 | 439.5 | 442 | 432.5 | 123425 |
| 1712680200 | 435.5 | -4 | -0.91 | 429 | 441 | 429 | 375911 |
| 1712593800 | 439.5 | 6.5 | 1.50 | 433 | 441.5 | 433 | 154113 |
| 1712334600 | 433 | 1 | 0.23 | 427 | 433 | 425.5 | 136100 |
| 1712248200 | 432 | 6.5 | 1.53 | 418.5 | 437.5 | 418.5 | 171241 |
| 1712161800 | 425.5 | -0.5 | -0.12 | 415.5 | 429.5 | 415.5 | 166129 |
| 1712075400 | 426 | -4 | -0.93 | 440 | 440 | 424.5 | 333831 |
| 1711647000 | 430 | 1.5 | 0.35 | 419 | 432 | 419 | 235586 |
| 1711560600 | 428.5 | 3 | 0.71 | 425 | 431.5 | 420.5 | 236558 |
| 1711474200 | 425.5 | 0 | 0.00 | 417 | 430 | 417 | 232207 |
| 1711387800 | 425.5 | -0.5 | -0.12 | 407.5 | 426.5 | 407.5 | 422766 |
| 1711128600 | 426 | -2.5 | -0.58 | 427.5 | 432.5 | 424 | 547332 |
| 1711042200 | 428.5 | 12.5 | 3.00 | 421 | 429 | 413 | 805229 |
| 1710955800 | 416 | 0 | 0.00 | 414.5 | 419.5 | 413 | 449901 |
| 1710869400 | 416 | -8 | -1.89 | 415 | 425 | 410.5 | 680558 |
| 1710783000 | 424 | -4 | -0.93 | 438.5 | 439.5 | 423 | 1206344 |
| 1710523800 | 428 | 0 | 0.00 | 421 | 429.5 | 421 | 286643 |
| 1710437400 | 428 | 2.5 | 0.59 | 415 | 428 | 415 | 338872 |
| 1710351000 | 425.5 | -4 | -0.93 | 429 | 433 | 425.5 | 227774 |
| 1710264600 | 429.5 | 8.5 | 2.02 | 424.5 | 430 | 415 | 179584 |
| 1710178200 | 421 | -8 | -1.86 | 427 | 431 | 420.5 | 619052 |
| 1709919000 | 429 | -2 | -0.46 | 430.5 | 431 | 424.5 | 386164 |
| 1709832600 | 431 | 11.5 | 2.74 | 415 | 433 | 415 | 420518 |
| 1709746200 | 419.5 | 3 | 0.72 | 434 | 434 | 414.5 | 196136 |
| 1709659800 | 416.5 | -8 | -1.88 | 404 | 428.5 | 404 | 184928 |
| 1709573400 | 424.5 | 5.5 | 1.31 | 412.5 | 425 | 412.5 | 159520 |
| 1709314200 | 419 | 1 | 0.24 | 410 | 420 | 410 | 149470 |
| 1709227800 | 418 | 5.5 | 1.33 | 395 | 423.5 | 395 | 531545 |
| 1709141400 | 412.5 | 1.5 | 0.36 | 429 | 429 | 396.5 | 453887 |
| 1709055000 | 411 | 0.5 | 0.12 | 404 | 413 | 403.5 | 497886 |
| 1708968600 | 410.5 | 1 | 0.24 | 407 | 410.5 | 405.5 | 232495 |
| 1708709400 | 409.5 | -9.5 | -2.27 | 403.5 | 422.5 | 403.5 | 231805 |
| 1708623000 | 419 | 0.5 | 0.12 | 420 | 422 | 415.5 | 83934 |
| 1708536600 | 418.5 | -3.5 | -0.83 | 408 | 425.5 | 408 | 87913 |
| 1708450200 | 422 | -5 | -1.17 | 422 | 426 | 421 | 409053 |
| 1708363800 | 427 | -1 | -0.23 | 432 | 433 | 427 | 128545 |
| 1708104600 | 428 | 7 | 1.66 | 424.5 | 429 | 420 | 125287 |
| 1708018200 | 421 | -4 | -0.94 | 427.5 | 429.5 | 420 | 123241 |
| 1707931800 | 425 | -3.5 | -0.82 | 432 | 432 | 424 | 226219 |
| 1707845400 | 428.5 | -3.5 | -0.81 | 422 | 432 | 422 | 129407 |
| 1707759000 | 432 | 8 | 1.89 | 434.5 | 434.5 | 425.5 | 132987 |
| 1707499800 | 424 | -1 | -0.24 | 427 | 428 | 424 | 415744 |
| 1707413400 | 425 | -3 | -0.70 | 446 | 446 | 425 | 121834 |
| 1707327000 | 428 | -1 | -0.23 | 446.5 | 446.5 | 419.5 | 165945 |
| 1707240600 | 429 | 10 | 2.39 | 426.5 | 429 | 415 | 518511 |
| 1707154200 | 419 | 1 | 0.24 | 395 | 425 | 395 | 181856 |
| 1706895000 | 418 | 3 | 0.72 | 425 | 425 | 410.5 | 434689 |
| 1706808600 | 415 | 3 | 0.73 | 415 | 418 | 407.5 | 454375 |
| 1706722200 | 412 | 14.5 | 3.65 | 395 | 412 | 395 | 218093 |
| 1706635800 | 397.5 | -0.5 | -0.13 | 392 | 397.5 | 385 | 267278 |
| 1706549400 | 398 | -2.5 | -0.62 | 403 | 403 | 396 | 151794 |
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
