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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732570020 | 347 | 21 | 6.44 | 325.6 | 347 | 322.5 | 355 |
| 1732310820 | 326 | 7.6 | 2.39 | 323.8 | 333.1 | 322.6 | 470 |
| 1732224420 | 318.39999 | -8 | -2.45 | 320.1 | 325 | 315.89999 | 662 |
| 1732138020 | 326.39999 | 3.5 | 1.08 | 322.1 | 328.5 | 321.1 | 294 |
| 1732051620 | 322.89999 | -11.3 | -3.38 | 336 | 336 | 322.8 | 601 |
| 1731965220 | 334.2 | -10.2 | -2.96 | 343.7 | 345 | 331.7 | 1111 |
| 1731705960 | 344.4 | -20.1 | -5.51 | 351.9 | 356.8 | 337.8 | 1183 |
| 1731619560 | 364.5 | 2.5 | 0.69 | 365.1 | 365.9 | 362 | 119 |
| 1731533160 | 362 | 2 | 0.56 | 354.7 | 363 | 354.7 | 65 |
| 1731446820 | 360 | 3.4 | 0.95 | 355.8 | 362.9 | 355.5 | 319 |
| 1731360420 | 356.6 | -4.6 | -1.27 | 361.9 | 365.5 | 355.9 | 202 |
| 1731101220 | 361.2 | -1.8 | -0.50 | 362.3 | 367 | 361.1 | 109 |
| 1731014760 | 363 | 2.4 | 0.67 | 359 | 365.9 | 359 | 316 |
| 1730928360 | 360.6 | 11.1 | 3.18 | 354 | 364 | 351.8 | 688 |
| 1730841960 | 349.5 | -0.4 | -0.11 | 351 | 353.4 | 345.3 | 181 |
| 1730755560 | 349.9 | -1.9 | -0.54 | 349.9 | 352.9 | 343.7 | 369 |
| 1730496360 | 351.8 | 9.9 | 2.90 | 342.5 | 351.8 | 337.89999 | 147 |
| 1730409960 | 341.89999 | -4.1 | -1.18 | 344.5 | 344.6 | 335.5 | 192 |
| 1730323560 | 346 | -3.6 | -1.03 | 349.6 | 353.5 | 345.1 | 167 |
| 1730237160 | 349.6 | 1.2 | 0.34 | 351 | 352.3 | 348 | 439 |
| 1730150760 | 348.4 | 4.9 | 1.43 | 347 | 350 | 343.2 | 313 |
| 1729888020 | 343.5 | 3.6 | 1.06 | 337.39999 | 346.5 | 337.39999 | 169 |
| 1729801560 | 339.89999 | -0.1 | -0.03 | 343.1 | 343.1 | 338.3 | 113 |
| 1729715160 | 340 | 2 | 0.59 | 335.6 | 340.1 | 335.6 | 94 |
| 1729628760 | 338 | -5.6 | -1.63 | 344.1 | 344.1 | 332 | 335 |
| 1729542360 | 343.6 | 3.2 | 0.94 | 341.1 | 346.8 | 339 | 615 |
| 1729283160 | 340.39999 | -2.3 | -0.67 | 341.5 | 343.2 | 338.2 | 456 |
| 1729196760 | 342.7 | -0.5 | -0.15 | 345.9 | 346.8 | 339.2 | 1093 |
| 1729110360 | 343.2 | 4.1 | 1.21 | 339.1 | 343.3 | 324.5 | 531 |
| 1729023960 | 339.1 | 0.7 | 0.21 | 340.6 | 348.2 | 337 | 308 |
| 1728937620 | 338.39999 | 0.7 | 0.21 | 337.1 | 340.89999 | 337.1 | 326 |
| 1728678360 | 337.7 | 5.5 | 1.66 | 326.6 | 340.7 | 326.1 | 370 |
| 1728591960 | 332.2 | 3.9 | 1.19 | 328.1 | 333.89999 | 325.1 | 79 |
| 1728505560 | 328.3 | -4.8 | -1.44 | 338.1 | 338.1 | 328.3 | 337 |
| 1728419160 | 333.1 | -6.1 | -1.80 | 335.7 | 338.5 | 333.1 | 158 |
| 1728332760 | 339.2 | -6.3 | -1.82 | 350.3 | 350.3 | 336.89999 | 183 |
| 1728073560 | 345.5 | 9.2 | 2.74 | 340.2 | 349 | 340 | 177 |
| 1727987220 | 336.3 | -4 | -1.18 | 339.6 | 340.3 | 334.3 | 81 |
| 1727900820 | 340.3 | -4.4 | -1.28 | 341.1 | 343.1 | 338.8 | 310 |
| 1727814420 | 344.7 | -5.4 | -1.54 | 351.1 | 356.3 | 341.39999 | 464 |
| 1727728020 | 350.1 | -12.4 | -3.42 | 363.3 | 363.4 | 348.6 | 460 |
| 1727468760 | 362.5 | -1.8 | -0.49 | 362.2 | 368.3 | 361.2 | 278 |
| 1727382360 | 364.3 | 3.2 | 0.89 | 361.1 | 366.9 | 361.1 | 305 |
| 1727295960 | 361.1 | 2.5 | 0.70 | 360.9 | 361.1 | 352.8 | 77 |
| 1727209560 | 358.6 | 1.6 | 0.45 | 352 | 361.5 | 352 | 558 |
| 1727123160 | 357 | -3.2 | -0.89 | 362.6 | 364.5 | 348.5 | 490 |
| 1726864020 | 360.2 | -2.4 | -0.66 | 362.7 | 364.9 | 358.7 | 170 |
| 1726777560 | 362.6 | -1 | -0.28 | 366.7 | 368.4 | 360.2 | 728 |
| 1726691220 | 363.6 | 5.7 | 1.59 | 359.8 | 365.2 | 355.5 | 599 |
| 1726604760 | 357.9 | 5.8 | 1.65 | 352.1 | 359.9 | 348.8 | 651 |
| 1726518420 | 352.1 | 10.8 | 3.16 | 343.2 | 352.1 | 338 | 614 |
| 1726259160 | 341.3 | 5.4 | 1.61 | 338.39999 | 345 | 336.3 | 512 |
| 1726172760 | 335.89999 | -2.4 | -0.71 | 340.89999 | 340.89999 | 333 | 235 |
| 1726086360 | 338.3 | -0.6 | -0.18 | 338.89999 | 339.6 | 333 | 884 |
| 1725999960 | 338.89999 | -7.6 | -2.19 | 346.7 | 346.7 | 324.1 | 555 |
| 1725913620 | 346.5 | 14.8 | 4.46 | 334.89999 | 347.6 | 332.1 | 948 |
| 1725654360 | 331.7 | 2.5 | 0.76 | 324.2 | 332.2 | 324.2 | 845 |
| 1725567960 | 329.2 | 5.2 | 1.60 | 326.6 | 329.8 | 323.8 | 344 |
| 1725481560 | 324 | -2.1 | -0.64 | 324.89999 | 329.89999 | 322.6 | 697 |
| 1725395160 | 326.1 | 1.2 | 0.37 | 324.2 | 332.1 | 316.3 | 736 |
| 1725308760 | 324.89999 | 6.1 | 1.91 | 322 | 326.39999 | 319.1 | 1096 |
| 1725049560 | 318.8 | -13.8 | -4.15 | 315 | 326.1 | 302.2 | 3033 |
| 1724963160 | 332.6 | 1.6 | 0.48 | 330.5 | 339.5 | 330.2 | 798 |
| 1724876760 | 331 | -2.6 | -0.78 | 333.1 | 338.89999 | 331 | 423 |
| 1724790420 | 333.6 | -3.3 | -0.98 | 337.5 | 338.89999 | 330.3 | 567 |
| 1724704020 | 336.89999 | -2.3 | -0.68 | 341.5 | 342.6 | 335 | 1604 |
| 1724444820 | 339.2 | -0.1 | -0.03 | 339.2 | 343.5 | 334 | 1886 |
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
