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 | 15.8 | 4.48863636364 | 352 | 381.1 | 352 | 101 | 368.48158416 | DE |
| 4 | 18.2 | 5.20594965675 | 349.6 | 381.1 | 319.3 | 90 | 343.59098212 | DE |
| 12 | 10 | 2.79485746227 | 357.8 | 381.1 | 319.3 | 87 | 347.70274712 | DE |
| 26 | 3.2 | 0.877674163467 | 364.6 | 381.1 | 318.5 | 56 | 347.35895296 | DE |
| 52 | -12.2 | -3.21052631579 | 380 | 381.1 | 314 | 42 | 346.1280873 | DE |
| 156 | 31.8 | 9.46428571429 | 336 | 390 | 314 | 39 | 348.82985155 | DE |
| 260 | 31.8 | 9.46428571429 | 336 | 390 | 314 | 39 | 348.82985155 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 372.6 | 2.6 | 0.70 | 368.3 | 374 | 367.5 | 11 |
| 1732570020 | 370 | -2.2 | -0.59 | 380 | 381.1 | 370 | 156 |
| 1732310820 | 372.2 | 4.2 | 1.14 | 364.6 | 372.2 | 364.6 | 83 |
| 1732224420 | 368 | 12 | 3.37 | 353.5 | 369.7 | 353.5 | 216 |
| 1732138020 | 356 | 7.8 | 2.24 | 352 | 356 | 352 | 39 |
| 1732051620 | 348.2 | -1.2 | -0.34 | 348.2 | 348.2 | 348.2 | 21 |
| 1731965220 | 349.4 | -1.8 | -0.51 | 355.8 | 355.8 | 347.7 | 69 |
| 1731705960 | 351.2 | 1.3 | 0.37 | 351.8 | 353.5 | 351 | 79 |
| 1731619560 | 349.9 | 0 | 0.00 | 349.9 | 349.9 | 349.9 | 0 |
| 1731533160 | 349.9 | 4.5 | 1.30 | 350.3 | 353.1 | 349.9 | 23 |
| 1731446820 | 345.4 | -1.1 | -0.32 | 345.4 | 345.4 | 345.4 | 30 |
| 1731360420 | 346.5 | 1 | 0.29 | 346 | 346.5 | 343.5 | 44 |
| 1731101220 | 345.5 | 5.3 | 1.56 | 338 | 345.5 | 338 | 54 |
| 1731014760 | 340.2 | 3.2 | 0.95 | 344.1 | 346.7 | 340.2 | 15 |
| 1730928360 | 337 | 15 | 4.66 | 339.8 | 339.8 | 335.2 | 16 |
| 1730841960 | 322 | 1 | 0.31 | 323.7 | 324.7 | 319.3 | 94 |
| 1730755560 | 321 | -4.3 | -1.32 | 324 | 325.1 | 320.1 | 49 |
| 1730496360 | 325.3 | -4.1 | -1.24 | 328.5 | 331.1 | 324.3 | 486 |
| 1730409960 | 329.39999 | -23.4 | -6.63 | 352.9 | 352.9 | 328.6 | 174 |
| 1730323560 | 352.8 | 4.8 | 1.38 | 349.6 | 353 | 349.6 | 60 |
| 1730237160 | 348 | -8.8 | -2.47 | 354.1 | 354.1 | 348 | 55 |
| 1730150760 | 356.8 | -2.1 | -0.59 | 356.8 | 356.8 | 356.8 | 7 |
| 1729887960 | 358.9 | 0 | 0.00 | 358.9 | 358.9 | 358.9 | 0 |
| 1729801560 | 358.9 | 2 | 0.56 | 354 | 362.4 | 354 | 35 |
| 1729715160 | 356.9 | 3 | 0.85 | 359.8 | 359.8 | 353.4 | 74 |
| 1729628760 | 353.9 | -6.9 | -1.91 | 354.6 | 354.6 | 352 | 38 |
| 1729542360 | 360.8 | 6.1 | 1.72 | 357.8 | 360.8 | 357.8 | 48 |
| 1729283160 | 354.7 | 1.4 | 0.40 | 359.8 | 360.1 | 354.7 | 35 |
| 1729196760 | 353.3 | -1.7 | -0.48 | 359.4 | 359.6 | 353.3 | 13 |
| 1729110360 | 355 | -6.6 | -1.83 | 361.9 | 361.9 | 355 | 24 |
| 1729023960 | 361.6 | -3.6 | -0.99 | 366 | 369.2 | 361.6 | 53 |
| 1728937620 | 365.2 | 2.7 | 0.74 | 364 | 365.2 | 356.5 | 58 |
| 1728678360 | 362.5 | 1 | 0.28 | 356.8 | 362.5 | 356.8 | 46 |
| 1728591960 | 361.5 | 7.7 | 2.18 | 359 | 364.7 | 359 | 85 |
| 1728505560 | 353.8 | 10.5 | 3.06 | 339 | 353.8 | 339 | 33 |
| 1728419160 | 343.3 | 3.5 | 1.03 | 344.1 | 347.3 | 339 | 251 |
| 1728332760 | 339.8 | -29.2 | -7.91 | 370.1 | 373.7 | 338 | 342 |
| 1728073560 | 369 | 9.5 | 2.64 | 361 | 369 | 361 | 35 |
| 1727987220 | 359.5 | -5 | -1.37 | 361.3 | 361.3 | 359.5 | 9 |
| 1727900820 | 364.5 | 8.9 | 2.50 | 353.6 | 364.5 | 353.3 | 51 |
| 1727814420 | 355.6 | 3.9 | 1.11 | 355.1 | 356.1 | 352.2 | 70 |
| 1727728020 | 351.7 | 4.1 | 1.18 | 356 | 356 | 351.7 | 45 |
| 1727468760 | 347.6 | 0 | 0.00 | 347.6 | 347.6 | 347.6 | 0 |
| 1727382360 | 347.6 | 4 | 1.16 | 348 | 348 | 344.7 | 50 |
| 1727295960 | 343.6 | -1.5 | -0.43 | 345 | 345 | 338.39999 | 21 |
| 1727209560 | 345.1 | -2.9 | -0.83 | 351.5 | 351.5 | 345.1 | 112 |
| 1727123160 | 348 | -2.1 | -0.60 | 351 | 363.6 | 348 | 138 |
| 1726864020 | 350.1 | 0.1 | 0.03 | 351 | 351 | 350.1 | 42 |
| 1726777560 | 350 | 1 | 0.29 | 355.2 | 355.2 | 348.1 | 131 |
| 1726691220 | 349 | -4.4 | -1.25 | 349 | 349.1 | 349 | 182 |
| 1726604760 | 353.4 | 2.3 | 0.66 | 353.8 | 353.8 | 350 | 138 |
| 1726518420 | 351.1 | 5.6 | 1.62 | 345.9 | 351.1 | 345.9 | 73 |
| 1726259160 | 345.5 | 2.3 | 0.67 | 345.5 | 345.5 | 345.5 | 25 |
| 1726172760 | 343.2 | 1.2 | 0.35 | 342 | 343.2 | 342 | 6 |
| 1726086360 | 342 | -4.7 | -1.36 | 347.4 | 357.8 | 338 | 349 |
| 1725999960 | 346.7 | -4 | -1.14 | 346.7 | 346.7 | 346.7 | 2 |
| 1725913620 | 350.7 | 1.1 | 0.31 | 351.4 | 355.6 | 348.4 | 64 |
| 1725654360 | 349.6 | -2.2 | -0.63 | 345.8 | 353.3 | 345.8 | 48 |
| 1725567960 | 351.8 | -3.1 | -0.87 | 367.6 | 372.4 | 350.7 | 196 |
| 1725481560 | 354.9 | -1.5 | -0.42 | 357.8 | 365.5 | 351.1 | 247 |
| 1725395160 | 356.4 | 5.7 | 1.63 | 350.8 | 356.4 | 350.8 | 9 |
| 1725308760 | 350.7 | -1.2 | -0.34 | 357.2 | 357.8 | 350.7 | 6 |
| 1725049560 | 351.9 | -1.3 | -0.37 | 352 | 352 | 351.9 | 20 |
| 1724963160 | 353.2 | 3.2 | 0.91 | 353.2 | 353.2 | 353.2 | 15 |
| 1724876760 | 350 | 2 | 0.57 | 351.5 | 352.7 | 348.3 | 46 |
| 1724790420 | 348 | -2.1 | -0.60 | 348 | 348 | 348 | 10 |
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
