We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 8.55 | 1.98100092678 | 431.6 | 447.45 | 431.6 | 17 | 442.20606061 | DE |
| 4 | -15.3 | -3.35931496322 | 455.45 | 481.25 | 428.5 | 80 | 459.72090976 | DE |
| 12 | 96.25 | 27.9877871474 | 343.9 | 481.25 | 330.4 | 89 | 418.5926127 | DE |
| 26 | 139.45 | 46.375124709 | 300.7 | 481.25 | 248 | 73 | 372.48738913 | DE |
| 52 | 267.55 | 155.011587486 | 172.6 | 481.25 | 169.8 | 68 | 321.53876533 | DE |
| 156 | 274.75 | 166.112454655 | 165.4 | 481.25 | 165.4 | 65 | 317.11933319 | DE |
| 260 | 274.75 | 166.112454655 | 165.4 | 481.25 | 165.4 | 65 | 317.11933319 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735318500 | 440.15 | -3.95 | -0.89 | 442.3 | 442.3 | 438.65 | 52 |
| 1734972900 | 444.1 | 12.5 | 2.90 | 447.45 | 447.45 | 444.1 | 28 |
| 1734713700 | 431.6 | -7.4 | -1.69 | 431.6 | 431.6 | 431.6 | 5 |
| 1734627300 | 439 | -16.7 | -3.66 | 429.2 | 439 | 428.5 | 75 |
| 1734540900 | 455.7 | 3.7 | 0.82 | 453.6 | 457.7 | 453.6 | 35 |
| 1734454500 | 452 | -12.3 | -2.65 | 464.35 | 464.35 | 452 | 45 |
| 1734368100 | 464.3 | 9.35 | 2.06 | 464.95 | 464.95 | 455.55 | 92 |
| 1734108900 | 454.95 | -8.75 | -1.89 | 462.65 | 462.65 | 445.4 | 291 |
| 1734022500 | 463.7 | -2.1 | -0.45 | 452.55 | 463.7 | 452.55 | 48 |
| 1733936100 | 465.8 | 5.1 | 1.11 | 450.5 | 465.8 | 449.35 | 121 |
| 1733849700 | 460.7 | -1.35 | -0.29 | 473.5 | 473.5 | 460.7 | 45 |
| 1733763300 | 462.05 | -4.7 | -1.01 | 473.25 | 473.7 | 462.05 | 168 |
| 1733504100 | 466.75 | 4.55 | 0.98 | 467.45 | 467.45 | 465.75 | 22 |
| 1733417700 | 462.2 | -16.7 | -3.49 | 476.2 | 481.25 | 455.6 | 132 |
| 1733331300 | 478.9 | 15.95 | 3.45 | 474.65 | 478.9 | 471.3 | 91 |
| 1733244900 | 462.95 | 9.9 | 2.19 | 460.1 | 462.95 | 457.25 | 111 |
| 1733158500 | 453.05 | 0 | 0.00 | 455.1 | 455.2 | 452.45 | 29 |
| 1732899300 | 453.05 | -4.15 | -0.91 | 455.45 | 456.1 | 453.05 | 25 |
| 1732812900 | 457.2 | 3.45 | 0.76 | 456.3 | 457.2 | 454.75 | 20 |
| 1732726500 | 453.75 | -1.35 | -0.30 | 453.6 | 457.3 | 452.6 | 42 |
| 1732640100 | 455.1 | 4.7 | 1.04 | 459.2 | 459.2 | 455.1 | 41 |
| 1732553700 | 450.4 | -10.6 | -2.30 | 458 | 468.45 | 450.4 | 231 |
| 1732294500 | 461 | 16 | 3.60 | 449.35 | 461 | 449.35 | 96 |
| 1732208100 | 445 | 4.6 | 1.04 | 446.75 | 452.6 | 443.35 | 193 |
| 1732121700 | 440.4 | 9.7 | 2.25 | 445.25 | 445.25 | 440.4 | 36 |
| 1732035300 | 430.7 | -3 | -0.69 | 433.1 | 433.1 | 427 | 114 |
| 1731948900 | 433.7 | -7.9 | -1.79 | 439.9 | 441.8 | 426.85 | 111 |
| 1731689700 | 441.6 | -12.9 | -2.84 | 450.85 | 450.85 | 441.6 | 66 |
| 1731603300 | 454.5 | 16.15 | 3.68 | 440.55 | 457.95 | 432.65 | 144 |
| 1731516900 | 438.35 | 47.95 | 12.28 | 422.95 | 438.35 | 408.15 | 621 |
| 1731430500 | 390.4 | 5.25 | 1.36 | 397.8 | 397.8 | 387.25 | 132 |
| 1731344100 | 385.15 | 12.25 | 3.29 | 378.85 | 386.6 | 378.85 | 406 |
| 1731084900 | 372.9 | 1.15 | 0.31 | 372.7 | 372.9 | 372.7 | 19 |
| 1730998500 | 371.75 | 6.75 | 1.85 | 364.65 | 372.1 | 364.6 | 145 |
| 1730912100 | 365 | 16 | 4.58 | 368.15 | 368.15 | 365 | 46 |
| 1730825700 | 349 | -4.4 | -1.25 | 350 | 352.25 | 347.5 | 35 |
| 1730739300 | 353.4 | -1.1 | -0.31 | 353 | 353.4 | 353 | 23 |
| 1730480100 | 354.5 | -10.75 | -2.94 | 359.2 | 359.2 | 354.5 | 35 |
| 1730393700 | 365.25 | 2.75 | 0.76 | 365.25 | 365.25 | 365.25 | 28 |
| 1730307300 | 362.5 | 4.3 | 1.20 | 367 | 367 | 362.5 | 79 |
| 1730220900 | 358.2 | -0.1 | -0.03 | 358.2 | 358.2 | 358.2 | 13 |
| 1730134500 | 358.3 | 8.55 | 2.44 | 354.65 | 358.3 | 344.2 | 137 |
| 1729871700 | 349.75 | -5.8 | -1.63 | 346.45 | 350.55 | 346.45 | 26 |
| 1729785300 | 355.55 | -1.5 | -0.42 | 359.3 | 359.3 | 355.55 | 195 |
| 1729698900 | 357.05 | 8.85 | 2.54 | 359.55 | 359.55 | 357.05 | 50 |
| 1729612500 | 348.2 | 0 | 0.00 | 348.2 | 348.2 | 348.2 | 0 |
| 1729526100 | 348.2 | 4.25 | 1.24 | 349.75 | 350 | 348.2 | 16 |
| 1729266900 | 343.95 | 1.95 | 0.57 | 340.1 | 344.05 | 339.35 | 51 |
| 1729180500 | 342 | -2.35 | -0.68 | 342 | 356.25 | 342 | 118 |
| 1729094100 | 344.35 | 3.35 | 0.98 | 344.35 | 344.35 | 344.35 | 1 |
| 1729007700 | 341 | -2.7 | -0.79 | 341 | 341 | 341 | 148 |
| 1728921300 | 343.7 | -3 | -0.87 | 343.7 | 343.7 | 343.7 | 15 |
| 1728662100 | 346.7 | 6.7 | 1.97 | 343.95 | 346.7 | 343.95 | 24 |
| 1728575700 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1728489300 | 340 | 9.6 | 2.91 | 340 | 340 | 340 | 10 |
| 1728402900 | 330.39999 | -8.7 | -2.57 | 330.39999 | 330.39999 | 330.39999 | 29 |
| 1728316500 | 339.1 | -4.8 | -1.40 | 339.1 | 339.1 | 339.1 | 20 |
| 1728057300 | 343.9 | 3.15 | 0.92 | 343.9 | 343.9 | 343.9 | 1 |
| 1727970900 | 340.75 | 0.75 | 0.22 | 340.75 | 340.75 | 340.75 | 4 |
| 1727884500 | 340 | 11.45 | 3.49 | 340 | 340 | 340 | 6 |
| 1727798100 | 328.55 | 0 | 0.00 | 328.55 | 328.55 | 328.55 | 0 |
| 1727711700 | 328.55 | 0.65 | 0.20 | 328.55 | 328.55 | 328.55 | 2 |
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
