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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743182100 | 351.6 | -10.45 | -2.89 | 360.3 | 361.05 | 351.5 | 1574 |
| 1743095700 | 362.05 | -1.9 | -0.52 | 362.1 | 363.5 | 360.05 | 573 |
| 1743009300 | 363.95 | -0.9 | -0.25 | 365.65 | 366.6 | 363.75 | 1119 |
| 1742922900 | 364.85 | 0.95 | 0.26 | 364.05 | 365.6 | 363.65 | 997 |
| 1742836500 | 363.9 | 7.55 | 2.12 | 364.35 | 366.15 | 362.8 | 1213 |
| 1742577300 | 356.35 | -0.65 | -0.18 | 355.7 | 356.825 | 352.45 | 320 |
| 1742490900 | 357 | 1.3 | 0.37 | 358.9 | 361.9 | 356.025 | 392 |
| 1742404500 | 355.7 | 4.95 | 1.41 | 352.15 | 356.55 | 352.15 | 130 |
| 1742318100 | 350.75 | -3.5 | -0.99 | 354.95 | 355.15 | 349.7 | 928 |
| 1742231700 | 354.25 | -1.05 | -0.30 | 354.35 | 357.4 | 353.6 | 793 |
| 1741972500 | 355.3 | 6.38 | 1.83 | 351.65 | 355.45 | 348.8 | 354 |
| 1741886100 | 348.925 | -2.78 | -0.79 | 348.85 | 354.75 | 348.8 | 824 |
| 1741799700 | 351.7 | 3.85 | 1.11 | 350.85 | 352.5 | 347.65 | 489 |
| 1741713300 | 347.85 | -4.6 | -1.31 | 348.15 | 351.75 | 346.2 | 1429 |
| 1741626900 | 352.45 | -5.3 | -1.48 | 360.1 | 360.25 | 350.5 | 658 |
| 1741367700 | 357.75 | -11 | -2.98 | 365.5 | 365.5 | 357.35 | 755 |
| 1741281300 | 368.75 | 5.05 | 1.39 | 368.4 | 370.45 | 363.925 | 551 |
| 1741194900 | 363.7 | -0.9 | -0.25 | 364.9 | 365.75 | 362.1 | 451 |
| 1741108500 | 364.6 | -10.95 | -2.92 | 369.05 | 369.95 | 362.6 | 1507 |
| 1741022100 | 375.55 | 0 | 0.00 | 381.05 | 381.45 | 375.35 | 715 |
| 1740762900 | 375.55 | -7.1 | -1.86 | 377.25 | 378.3 | 371.85 | 516 |
| 1740676500 | 382.65 | -0.65 | -0.17 | 382.85 | 387.55 | 382.35 | 352 |
| 1740590100 | 383.3 | 4.1 | 1.08 | 381.45 | 383.975 | 376.2 | 633 |
| 1740503700 | 379.2 | -5.85 | -1.52 | 383.7 | 385.3 | 378.55 | 514 |
| 1740417300 | 385.05 | -10.55 | -2.67 | 389.7 | 392.075 | 381.775 | 662 |
| 1740158100 | 395.6 | -3.65 | -0.91 | 398.65 | 399.2 | 395.6 | 434 |
| 1740071700 | 399.25 | 4.7 | 1.19 | 397.25 | 401.575 | 395.6 | 1239 |
| 1739985300 | 394.55 | 4.2 | 1.08 | 391.55 | 394.8 | 391.45 | 356 |
| 1739898900 | 390.35 | -1.9 | -0.48 | 392.05 | 392.3 | 390.35 | 114 |
| 1739812500 | 392.25 | 3.9 | 1.00 | 390.45 | 392.575 | 390.45 | 445 |
| 1739553300 | 388.35 | -3.15 | -0.80 | 392.9 | 392.9 | 386.8 | 963 |
| 1739466900 | 391.5 | -1.9 | -0.48 | 393.2 | 393.25 | 390.45 | 808 |
| 1739380500 | 393.4 | -3.5 | -0.88 | 396.3 | 396.75 | 392.65 | 543 |
| 1739294100 | 396.9 | -5.58 | -1.39 | 396.6 | 399.5 | 396.4 | 409 |
| 1739207700 | 402.475 | 4.38 | 1.10 | 399.3 | 402.475 | 399.15 | 649 |
| 1738948500 | 398.1 | -5.05 | -1.25 | 401.45 | 402.5 | 397.6 | 283 |
| 1738862100 | 403.15 | 7.27 | 1.84 | 398.65 | 403.15 | 398.5 | 493 |
| 1738775700 | 395.875 | -1.68 | -0.42 | 394.7 | 397.05 | 393.85 | 3450 |
| 1738689300 | 397.55 | -2.18 | -0.54 | 397.35 | 399.55 | 396.1 | 623 |
| 1738602900 | 399.725 | -0.7 | -0.17 | 397.6 | 402.7 | 397.6 | 703 |
| 1738343700 | 400.425 | 1.93 | 0.48 | 404.35 | 405.1 | 400.375 | 731 |
| 1738257300 | 398.5 | -26.9 | -6.32 | 409.35 | 410.15 | 395.1 | 961 |
| 1738170900 | 425.4 | 1.7 | 0.40 | 427.7 | 429.6 | 423.9 | 444 |
| 1738084500 | 423.7 | 17.1 | 4.21 | 417.9 | 424.4 | 414.95 | 902 |
| 1737998100 | 406.6 | -17.5 | -4.13 | 409.85 | 413.25 | 391 | 1260 |
| 1737738900 | 424.1 | -1.6 | -0.38 | 425.15 | 426.275 | 422.1 | 199 |
| 1737652500 | 425.7 | 1.4 | 0.33 | 427.3 | 427.3 | 424.95 | 558 |
| 1737566100 | 424.3 | 12.95 | 3.15 | 417.8 | 424.3 | 416.05 | 176 |
| 1737479700 | 411.35 | -2.3 | -0.56 | 415.55 | 416.675 | 410.95 | 239 |
| 1737393300 | 413.65 | -3.85 | -0.92 | 416.9 | 418.5 | 413.2 | 473 |
| 1737134100 | 417.5 | 2.7 | 0.65 | 413.95 | 422.25 | 413.15 | 346 |
| 1737047700 | 414.8 | 0.1 | 0.02 | 417.85 | 417.85 | 413.8 | 239 |
| 1736961300 | 414.7 | 10.95 | 2.71 | 403.75 | 414.7 | 403.55 | 259 |
| 1736874900 | 403.75 | -1.95 | -0.48 | 409.1 | 409.15 | 403.75 | 153 |
| 1736788500 | 405.7 | -2.5 | -0.61 | 406.9 | 409.45 | 405.7 | 358 |
| 1736529300 | 408.2 | -2.8 | -0.68 | 411.525 | 413.4 | 405.4 | 260 |
| 1736442900 | 411 | -1.45 | -0.35 | 411.1 | 411.6 | 410.3 | 355 |
| 1736356500 | 412.45 | 1.55 | 0.38 | 411.65 | 413.95 | 410.55 | 182 |
| 1736270100 | 410.9 | -4.1 | -0.99 | 411.8 | 414.15 | 410.65 | 272 |
| 1736183700 | 415 | 5.63 | 1.37 | 412.25 | 417.2 | 409.6 | 386 |
| 1735924500 | 409.375 | -1.78 | -0.43 | 409.2 | 410.9 | 408 | 351 |
| 1735838100 | 411.15 | 2.45 | 0.60 | 410 | 413.9 | 409.6 | 292 |
| 1735751700 | 408.7 | 0 | 0.00 | 408.7 | 408.7 | 408.7 | 0 |
| 1735665300 | 408.7 | 0 | 0.00 | 408.7 | 408.7 | 408.7 | 0 |
| 1735578900 | 408.7 | -2.6 | -0.63 | 411.9 | 411.9 | 408.7 | 169 |
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
