We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.6 | -1.17978968966 | 389.9 | 394 | 369.8 | 375 | 372.66998934 | DE |
| 4 | -0.2 | -0.0518806744488 | 385.5 | 403.8 | 369.8 | 287 | 386.12970383 | DE |
| 12 | -110.9 | -22.3498589279 | 496.2 | 509 | 369.8 | 183 | 404.26657577 | DE |
| 26 | -111.9 | -22.5060337892 | 497.2 | 517 | 369.8 | 117 | 426.41347154 | DE |
| 52 | -40.7 | -9.55399061033 | 426 | 517 | 369.8 | 84 | 434.90328309 | DE |
| 156 | 8.7 | 2.31014338821 | 376.6 | 557.9 | 351.9 | 41 | 434.28740803 | DE |
| 260 | 133.05 | 52.7452923687 | 252.25 | 557.9 | 239.5 | 43 | 391.89835822 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224420 | 383 | 6 | 1.59 | 378.1 | 383.5 | 375.7 | 236 |
| 1732138020 | 377 | 7.2 | 1.95 | 375 | 377 | 374.7 | 127 |
| 1732051620 | 369.8 | -8.1 | -2.14 | 376.7 | 378.5 | 369.8 | 1263 |
| 1731965220 | 377.9 | -4.1 | -1.07 | 377.6 | 384.5 | 375.5 | 375 |
| 1731705960 | 382 | -6 | -1.55 | 387 | 394 | 380.2 | 98 |
| 1731619560 | 388 | -1.9 | -0.49 | 389.9 | 389.9 | 385.6 | 13 |
| 1731533160 | 389.9 | -2.2 | -0.56 | 386.9 | 389.9 | 386.9 | 98 |
| 1731446820 | 392.1 | -8.9 | -2.22 | 400.4 | 400.4 | 390 | 72 |
| 1731360420 | 401 | 7.8 | 1.98 | 395.5 | 403.8 | 395.4 | 587 |
| 1731101220 | 393.2 | -3.3 | -0.83 | 397.3 | 398 | 393.2 | 120 |
| 1731014760 | 396.5 | -1.3 | -0.33 | 398.2 | 401 | 396.4 | 262 |
| 1730928360 | 397.8 | 17.1 | 4.49 | 391.1 | 401.2 | 380 | 211 |
| 1730841960 | 380.7 | -4.3 | -1.12 | 384 | 384.6 | 380.7 | 212 |
| 1730755560 | 385 | 5.3 | 1.40 | 380.9 | 385 | 378.4 | 168 |
| 1730496360 | 379.7 | 5.7 | 1.52 | 374.5 | 381.9 | 374.3 | 49 |
| 1730409960 | 374 | -7.4 | -1.94 | 377.8 | 379 | 374 | 131 |
| 1730323560 | 381.4 | 1.3 | 0.34 | 380 | 382.5 | 377.8 | 131 |
| 1730237160 | 380.1 | -7.9 | -2.04 | 386.1 | 388.3 | 380.1 | 123 |
| 1730150760 | 388 | -9.9 | -2.49 | 396 | 396 | 388 | 285 |
| 1729888020 | 397.9 | 5.5 | 1.40 | 388 | 400 | 388 | 890 |
| 1729801560 | 392.4 | 7.3 | 1.90 | 385.5 | 397.2 | 385.5 | 525 |
| 1729715160 | 385.1 | -2.7 | -0.70 | 390.9 | 390.9 | 384 | 328 |
| 1729628760 | 387.8 | -2.2 | -0.56 | 390.1 | 391.7 | 384.6 | 521 |
| 1729542360 | 390 | -9.1 | -2.28 | 397.5 | 397.7 | 390 | 983 |
| 1729283160 | 399.1 | -0.9 | -0.23 | 409.9 | 412 | 394.9 | 589 |
| 1729196760 | 400 | -55.3 | -12.15 | 457.3 | 457.3 | 378 | 499 |
| 1729110360 | 455.3 | 7.9 | 1.77 | 444.9 | 455.3 | 444.9 | 188 |
| 1729023960 | 447.4 | -17.6 | -3.78 | 469.2 | 469.2 | 445 | 164 |
| 1728937620 | 465 | 7.5 | 1.64 | 460 | 465 | 457.8 | 109 |
| 1728678360 | 457.5 | 4.1 | 0.90 | 450.7 | 457.5 | 448.9 | 502 |
| 1728591960 | 453.4 | 3.7 | 0.82 | 451.9 | 453.6 | 451.9 | 81 |
| 1728505560 | 449.7 | 2.9 | 0.65 | 445.9 | 450.2 | 445.4 | 89 |
| 1728419160 | 446.8 | 2 | 0.45 | 446.8 | 452.4 | 445.8 | 106 |
| 1728332760 | 444.8 | -3.2 | -0.71 | 445 | 448.7 | 444.8 | 56 |
| 1728073560 | 448 | -9.1 | -1.99 | 454 | 456.6 | 448 | 58 |
| 1727987220 | 457.1 | 0.6 | 0.13 | 457.5 | 457.5 | 457.1 | 32 |
| 1727900820 | 456.5 | -12.3 | -2.62 | 464.3 | 464.3 | 446 | 277 |
| 1727814420 | 468.8 | 1.3 | 0.28 | 467.9 | 471.5 | 465.9 | 43 |
| 1727728020 | 467.5 | -3.7 | -0.79 | 468 | 468 | 467.5 | 7 |
| 1727468760 | 471.2 | 5.4 | 1.16 | 468.4 | 472.9 | 468.1 | 91 |
| 1727382360 | 465.8 | -9.6 | -2.02 | 467.7 | 469.9 | 464.5 | 91 |
| 1727295960 | 475.4 | -5.1 | -1.06 | 475.4 | 475.4 | 475.4 | 6 |
| 1727209560 | 480.5 | -3.8 | -0.78 | 478.9 | 480.5 | 478.9 | 11 |
| 1727123160 | 484.3 | 4.1 | 0.85 | 485.9 | 487.3 | 484.3 | 3 |
| 1726864020 | 480.2 | -2.1 | -0.44 | 483 | 483 | 480.2 | 34 |
| 1726777560 | 482.3 | -5.1 | -1.05 | 486.6 | 486.6 | 482.3 | 91 |
| 1726691220 | 487.4 | -10.2 | -2.05 | 489.9 | 489.9 | 487.4 | 18 |
| 1726604760 | 497.6 | -4.8 | -0.96 | 497 | 497.6 | 497 | 5 |
| 1726518420 | 502.4 | 7.4 | 1.49 | 494.4 | 502.4 | 494.4 | 8 |
| 1726259160 | 495 | 1.4 | 0.28 | 491.5 | 495 | 491.5 | 22 |
| 1726172760 | 493.6 | -2.6 | -0.52 | 493.6 | 493.6 | 493.6 | 1 |
| 1726086360 | 496.2 | 5.4 | 1.10 | 491.7 | 496.2 | 491 | 40 |
| 1725999960 | 490.8 | -2 | -0.41 | 489.8 | 491.6 | 489.8 | 22 |
| 1725913620 | 492.8 | -0.6 | -0.12 | 492.8 | 493.3 | 489.6 | 13 |
| 1725654360 | 493.4 | -1.6 | -0.32 | 487.3 | 493.4 | 486.6 | 32 |
| 1725567960 | 495 | 1.6 | 0.32 | 495 | 495 | 495 | 3 |
| 1725481560 | 493.4 | -15.6 | -3.06 | 506.6 | 506.6 | 493.4 | 3 |
| 1725395160 | 509 | 5 | 0.99 | 502.4 | 509 | 502.2 | 63 |
| 1725308760 | 504 | 2.6 | 0.52 | 503 | 504 | 501.8 | 20 |
| 1725049560 | 501.4 | 1.5 | 0.30 | 499 | 502 | 498.9 | 26 |
| 1724963160 | 499.9 | 4.8 | 0.97 | 496.2 | 500.6 | 496.2 | 26 |
| 1724876760 | 495.1 | 4 | 0.81 | 495.1 | 495.1 | 495.1 | 8 |
| 1724790420 | 491.1 | 1.2 | 0.24 | 489.8 | 491.1 | 489.8 | 20 |
| 1724704020 | 489.9 | 1 | 0.20 | 489.9 | 489.9 | 489.9 | 4 |
| 1724444820 | 488.9 | 1.7 | 0.35 | 490.6 | 490.8 | 488.9 | 11 |
| 1724358420 | 487.2 | 2 | 0.41 | 488.6 | 488.6 | 486.4 | 17 |
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
