Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.4 | 0.951315053162 | 357.4 | 367.15 | 351.05 | 1950 | 362.37114872 | DE |
| 4 | -16.55 | -4.3858486816 | 377.35 | 382.3 | 345.75 | 3279 | 359.87220307 | DE |
| 12 | -48.15 | -11.774055508 | 408.95 | 430.15 | 345.75 | 5171 | 393.12038815 | DE |
| 26 | -22.05 | -5.75943581037 | 382.85 | 435.35 | 345.75 | 4889 | 395.55850944 | DE |
| 52 | -29.2 | -7.48717948718 | 390 | 435.35 | 338 | 4132 | 393.9623647 | DE |
| 156 | 84.65 | 30.6536302734 | 276.15 | 435.35 | 208.95 | 2905 | 341.49892124 | DE |
| 260 | 223.8 | 163.357664234 | 137 | 435.35 | 134.36 | 2691 | 298.67451442 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743094500 | 362.9 | -1 | -0.27 | 361.7 | 363.6 | 359.95 | 1272 |
| 1743008100 | 363.9 | -0.85 | -0.23 | 367.15 | 367.15 | 363.65 | 849 |
| 1742921700 | 364.75 | 0.85 | 0.23 | 364.35 | 366.1 | 363 | 1792 |
| 1742835300 | 363.9 | 7.5 | 2.10 | 365 | 366.45 | 362 | 3816 |
| 1742576100 | 356.4 | -1.4 | -0.39 | 357.4 | 357.4 | 351.05 | 2021 |
| 1742489700 | 357.8 | 2.1 | 0.59 | 357.65 | 362.2 | 354 | 2871 |
| 1742403300 | 355.7 | 5 | 1.43 | 353.3 | 356.35 | 351.7 | 2591 |
| 1742316900 | 350.7 | -3.9 | -1.10 | 356.05 | 356.05 | 349.8 | 2554 |
| 1742230500 | 354.6 | -0.25 | -0.07 | 356.2 | 357.3 | 353.4 | 1353 |
| 1741971300 | 354.85 | 5.85 | 1.68 | 352.45 | 356.05 | 348.5 | 1985 |
| 1741884900 | 349 | -3.3 | -0.94 | 350.45 | 354.85 | 348.7 | 2550 |
| 1741798500 | 352.3 | 3.5 | 1.00 | 349.4 | 352.85 | 347.75 | 4091 |
| 1741712100 | 348.8 | -3.55 | -1.01 | 348.3 | 353.55 | 345.75 | 4538 |
| 1741625700 | 352.35 | -5.45 | -1.52 | 359.55 | 360.75 | 349.65 | 6085 |
| 1741366500 | 357.8 | -11.55 | -3.13 | 365.45 | 367 | 356.85 | 3164 |
| 1741280100 | 369.35 | 5.7 | 1.57 | 372.8 | 372.8 | 363.65 | 3271 |
| 1741193700 | 363.65 | -0.95 | -0.26 | 367.05 | 367.05 | 360.85 | 3210 |
| 1741107300 | 364.6 | -11.2 | -2.98 | 370.55 | 371 | 362.4 | 10868 |
| 1741020900 | 375.8 | 1.55 | 0.41 | 382.05 | 382.3 | 373.25 | 2250 |
| 1740761700 | 374.25 | -9.3 | -2.42 | 377.35 | 379.3 | 372 | 4441 |
| 1740675300 | 383.55 | 0.45 | 0.12 | 383.65 | 388.2 | 382 | 2502 |
| 1740588900 | 383.1 | 4.2 | 1.11 | 382.1 | 384.75 | 376 | 2767 |
| 1740502500 | 378.9 | -6.1 | -1.58 | 383.8 | 385.35 | 378.5 | 3933 |
| 1740416100 | 385 | -11.45 | -2.89 | 390.65 | 392.35 | 381.4 | 6247 |
| 1740156900 | 396.45 | -2.9 | -0.73 | 398.05 | 399.45 | 394.75 | 2832 |
| 1740070500 | 399.35 | 5.7 | 1.45 | 398 | 401.4 | 395.5 | 6101 |
| 1739984100 | 393.65 | 2.7 | 0.69 | 392.6 | 394.65 | 390.25 | 48194 |
| 1739897700 | 390.95 | -1.5 | -0.38 | 388.9 | 392.9 | 388.9 | 5379 |
| 1739811300 | 392.45 | 4 | 1.03 | 389.35 | 392.8 | 388.95 | 3172 |
| 1739552100 | 388.45 | -3.1 | -0.79 | 395.95 | 395.95 | 386.75 | 5222 |
| 1739465700 | 391.55 | -2.1 | -0.53 | 394.5 | 394.8 | 390.4 | 5140 |
| 1739379300 | 393.65 | -3.3 | -0.83 | 396.9 | 399.2 | 389 | 6228 |
| 1739292900 | 396.95 | -5.75 | -1.43 | 398.6 | 402.1 | 396.5 | 4147 |
| 1739206500 | 402.7 | 4.5 | 1.13 | 398.7 | 402.7 | 398.55 | 5209 |
| 1738947300 | 398.2 | -4.5 | -1.12 | 401.55 | 403.25 | 397.6 | 3973 |
| 1738860900 | 402.7 | 6.45 | 1.63 | 398.2 | 403.25 | 398.1 | 4850 |
| 1738774500 | 396.25 | -1.55 | -0.39 | 395.05 | 396.25 | 393.5 | 3753 |
| 1738688100 | 397.8 | -2 | -0.50 | 399.45 | 399.45 | 395.85 | 4531 |
| 1738601700 | 399.8 | -0.7 | -0.17 | 396.7 | 404.4 | 396.7 | 8213 |
| 1738342500 | 400.5 | 1.9 | 0.48 | 404 | 405.85 | 400.35 | 7639 |
| 1738256100 | 398.6 | -26.3 | -6.19 | 408.85 | 411 | 396.25 | 15579 |
| 1738169700 | 424.9 | 1.3 | 0.31 | 428.3 | 430.15 | 423.95 | 8142 |
| 1738083300 | 423.6 | 16.75 | 4.12 | 418.8 | 425.2 | 413.6 | 9224 |
| 1737996900 | 406.85 | -17.6 | -4.15 | 410.8 | 413.25 | 390.05 | 21324 |
| 1737737700 | 424.45 | -0.55 | -0.13 | 427 | 427 | 421.3 | 1757 |
| 1737651300 | 425 | 0.25 | 0.06 | 427.15 | 427.65 | 424.05 | 3111 |
| 1737564900 | 424.75 | 13.55 | 3.30 | 418.3 | 425.3 | 414.9 | 7050 |
| 1737478500 | 411.2 | -2.8 | -0.68 | 415.5 | 417 | 410.1 | 3100 |
| 1737392100 | 414 | -3.4 | -0.81 | 418.3 | 418.3 | 413 | 2752 |
| 1737132900 | 417.4 | 2.2 | 0.53 | 413.6 | 423 | 412.2 | 5514 |
| 1737046500 | 415.2 | 0.75 | 0.18 | 417.05 | 418.1 | 414.95 | 2904 |
| 1736960100 | 414.45 | 10.25 | 2.54 | 404.1 | 415 | 402.95 | 3193 |
| 1736873700 | 404.2 | -1.1 | -0.27 | 409.3 | 410.1 | 403.05 | 1626 |
| 1736787300 | 405.3 | -2.9 | -0.71 | 408.95 | 409.2 | 405.3 | 2107 |
| 1736528100 | 408.2 | -3.3 | -0.80 | 412.15 | 413.5 | 404.75 | 3782 |
| 1736441700 | 411.5 | -0.7 | -0.17 | 408.05 | 412.05 | 408.05 | 1105 |
| 1736355300 | 412.2 | 1.65 | 0.40 | 410.7 | 414.15 | 409.55 | 2470 |
| 1736268900 | 410.55 | -5.1 | -1.23 | 410.7 | 414.65 | 409.9 | 3093 |
| 1736182500 | 415.65 | 7.75 | 1.90 | 413.9 | 418 | 410 | 4392 |
| 1735923300 | 407.9 | -3.45 | -0.84 | 408.95 | 411.05 | 407.35 | 2437 |
| 1735836900 | 411.35 | 1.25 | 0.30 | 410 | 414.8 | 408.9 | 2721 |
| 1735577700 | 410.1 | -2.1 | -0.51 | 411.75 | 413.7 | 406.45 | 2760 |
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
