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 |
|---|---|---|---|---|---|---|---|
| 1743024420 | 452.2 | -5 | -1.09 | 458.2 | 458.5 | 449.9 | 319 |
| 1742938020 | 457.2 | -2.7 | -0.59 | 458.6 | 458.6 | 451.7 | 836 |
| 1742851620 | 459.9 | 14 | 3.14 | 450.6 | 459.9 | 450.6 | 329 |
| 1742592420 | 445.9 | -8.2 | -1.81 | 452.6 | 452.6 | 441.1 | 240 |
| 1742506020 | 454.1 | -8.4 | -1.82 | 461.9 | 465.2 | 453.8 | 602 |
| 1742419620 | 462.5 | 13.5 | 3.01 | 448.8 | 463.2 | 448.2 | 439 |
| 1742333220 | 449 | -5.3 | -1.17 | 454.1 | 462.4 | 447 | 477 |
| 1742246820 | 454.3 | 1.6 | 0.35 | 449.8 | 454.3 | 446.6 | 731 |
| 1741987620 | 452.7 | 18.7 | 4.31 | 435.8 | 452.7 | 435.8 | 723 |
| 1741901220 | 434 | -14.8 | -3.30 | 447.6 | 447.6 | 430 | 847 |
| 1741814820 | 448.8 | 17.4 | 4.03 | 432.1 | 449.5 | 430.7 | 2669 |
| 1741728420 | 431.4 | 8 | 1.89 | 425.8 | 431.8 | 419.4 | 1647 |
| 1741642020 | 423.4 | -33.7 | -7.37 | 459.1 | 459.5 | 412.8 | 2607 |
| 1741382820 | 457.1 | 2.2 | 0.48 | 453.7 | 464 | 449.3 | 961 |
| 1741296420 | 454.9 | -28 | -5.80 | 486.2 | 486.6 | 453 | 1590 |
| 1741210020 | 482.9 | 2.7 | 0.56 | 484.3 | 487.5 | 477 | 971 |
| 1741123620 | 480.2 | -15.9 | -3.20 | 497.7 | 499.4 | 467.2 | 2027 |
| 1741037220 | 496.1 | -14.7 | -2.88 | 514.2 | 515.6 | 496.1 | 917 |
| 1740778020 | 510.8 | -1.2 | -0.23 | 510 | 515.6 | 501 | 814 |
| 1740691620 | 512 | -38.8 | -7.04 | 553.6 | 554.2 | 512 | 1650 |
| 1740605220 | 550.79999 | 4.8 | 0.88 | 546.79999 | 556.6 | 531.2 | 881 |
| 1740518820 | 546 | -12 | -2.15 | 558 | 566 | 542.6 | 2201 |
| 1740432420 | 558 | -2.6 | -0.46 | 565.4 | 575 | 558 | 937 |
| 1740173220 | 560.6 | -5.6 | -0.99 | 566.6 | 576.6 | 560 | 524 |
| 1740086820 | 566.2 | -6.6 | -1.15 | 576 | 576 | 560 | 752 |
| 1740000420 | 572.79999 | 2.6 | 0.46 | 570.79999 | 574.6 | 568.2 | 419 |
| 1739914020 | 570.2 | -7 | -1.21 | 577.6 | 580.79999 | 569.79999 | 550 |
| 1739827620 | 577.2 | 7.2 | 1.26 | 571 | 577.6 | 567.2 | 443 |
| 1739568420 | 570 | -3 | -0.52 | 577 | 581.6 | 570 | 316 |
| 1739482020 | 573 | 3.6 | 0.63 | 572.4 | 578.79999 | 566.6 | 717 |
| 1739395620 | 569.4 | 0.6 | 0.11 | 568.4 | 570.6 | 560 | 418 |
| 1739309220 | 568.79999 | 2 | 0.35 | 567 | 573.6 | 563.2 | 273 |
| 1739222820 | 566.79999 | 22.2 | 4.08 | 545.4 | 567 | 545.4 | 526 |
| 1738963620 | 544.6 | -9.4 | -1.70 | 553.6 | 555 | 40.35 | 708 |
| 1738877220 | 554 | 3.2 | 0.58 | 552 | 555.2 | 549.79999 | 1038 |
| 1738790820 | 550.79999 | 0.2 | 0.04 | 548.6 | 551 | 542 | 600 |
| 1738704420 | 550.6 | -12.8 | -2.27 | 561.79999 | 566.2 | 549.2 | 2793 |
| 1738618020 | 563.4 | -0.2 | -0.04 | 549 | 564.6 | 544.79999 | 573 |
| 1738358820 | 563.6 | 11.6 | 2.10 | 550 | 573.6 | 550 | 815 |
| 1738272420 | 552 | 14 | 2.60 | 538.79999 | 554.6 | 536.6 | 707 |
| 1738186020 | 538 | 12.8 | 2.44 | 558 | 566.6 | 530.6 | 2197 |
| 1738099620 | 525.2 | -11.4 | -2.12 | 543.79999 | 551 | 514.4 | 1984 |
| 1738013220 | 536.6 | -72 | -11.83 | 585 | 590 | 513.79999 | 4793 |
| 1737754020 | 608.6 | -2.4 | -0.39 | 612 | 617.2 | 604.79999 | 432 |
| 1737667620 | 611 | -18.2 | -2.89 | 630 | 633 | 606.2 | 639 |
| 1737581220 | 629.2 | 14 | 2.28 | 617.4 | 635.2 | 616.4 | 677 |
| 1737494820 | 615.2 | -6.4 | -1.03 | 620.4 | 627.79999 | 614 | 279 |
| 1737408420 | 621.6 | 2.8 | 0.45 | 620.79999 | 623.79999 | 616 | 416 |
| 1737149220 | 618.79999 | -1.6 | -0.26 | 623.79999 | 626.2 | 616.2 | 340 |
| 1737062820 | 620.4 | 20.2 | 3.37 | 607 | 629.79999 | 607 | 671 |
| 1736976420 | 600.2 | 4.2 | 0.70 | 595.2 | 612.6 | 594 | 525 |
| 1736890020 | 596 | 8.2 | 1.40 | 589.79999 | 597.2 | 589.79999 | 249 |
| 1736803620 | 587.79999 | -7.8 | -1.31 | 593.79999 | 594.2 | 572 | 551 |
| 1736544420 | 595.6 | 1 | 0.17 | 593.2 | 600.2 | 591.4 | 210 |
| 1736458020 | 594.6 | 0.4 | 0.07 | 594 | 595.6 | 586.2 | 362 |
| 1736371620 | 594.2 | -5.8 | -0.97 | 602 | 610.4 | 592 | 354 |
| 1736285220 | 600 | 1 | 0.17 | 599.79999 | 613 | 598.2 | 512 |
| 1736198820 | 599 | 31.6 | 5.57 | 573.2 | 602.79999 | 570 | 1406 |
| 1735939620 | 567.4 | 0.4 | 0.07 | 568.2 | 568.79999 | 558.2 | 411 |
| 1735853220 | 567 | 8.6 | 1.54 | 561.4 | 569.4 | 557.2 | 288 |
| 1735594020 | 558.4 | -6.6 | -1.17 | 563.6 | 565 | 558.4 | 657 |
| 1735334820 | 565 | -0.4 | -0.07 | 569.79999 | 575 | 561.4 | 634 |
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
