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 | -5.55 | -1.14444788122 | 484.95 | 488.55 | 473.9 | 905 | 482.57522652 | DE |
| 4 | 39.45 | 8.96692806001 | 439.95 | 497.4 | 439.95 | 952 | 477.94235013 | DE |
| 12 | 31.9 | 7.12849162011 | 447.5 | 497.4 | 415.3 | 669 | 459.2255957 | DE |
| 26 | 77.8 | 19.3725099602 | 401.6 | 497.4 | 397.35 | 695 | 444.20533854 | DE |
| 52 | 191.50001 | 66.5161572253 | 287.89999 | 497.4 | 285.8 | 728 | 395.58291332 | DE |
| 156 | 119.4 | 33.1666666667 | 360 | 497.4 | 264.55 | 587 | 349.87699541 | DE |
| 260 | 286.74 | 148.83213952 | 192.66 | 497.4 | 122.8 | 768 | 286.73477594 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 481.85 | 4.7 | 0.99 | 476.7 | 485.1 | 475.35 | 455 |
| 1730409960 | 477.15 | -6.15 | -1.27 | 481.75 | 484 | 474.2 | 524 |
| 1730323560 | 483.3 | -1.15 | -0.24 | 484.8 | 488.55 | 481.3 | 1155 |
| 1730237160 | 484.45 | -0.35 | -0.07 | 484.35 | 488.1 | 482.6 | 1320 |
| 1730150760 | 484.8 | 9.2 | 1.93 | 478.5 | 484.8 | 474.15 | 1106 |
| 1729888020 | 475.6 | -8.45 | -1.75 | 484.95 | 488.1 | 473.9 | 420 |
| 1729801560 | 484.05 | 4.75 | 0.99 | 477.05 | 486 | 477.05 | 1397 |
| 1729715160 | 479.3 | -1.55 | -0.32 | 476.55 | 482.65 | 476.55 | 944 |
| 1729628760 | 480.85 | 2.6 | 0.54 | 475.75 | 481.1 | 475.3 | 636 |
| 1729542360 | 478.25 | -8.25 | -1.70 | 487.9 | 488.45 | 478 | 725 |
| 1729283160 | 486.5 | -4.75 | -0.97 | 486.35 | 491.45 | 486.05 | 410 |
| 1729196760 | 491.25 | 3.05 | 0.62 | 490 | 494.05 | 486.35 | 1087 |
| 1729110360 | 488.2 | 7.2 | 1.50 | 480.75 | 492.6 | 477.8 | 1208 |
| 1729023960 | 481 | 2.5 | 0.52 | 480.1 | 497.4 | 474 | 2892 |
| 1728937620 | 478.5 | 6.75 | 1.43 | 474.75 | 479 | 471.05 | 1061 |
| 1728678360 | 471.75 | 12.45 | 2.71 | 459.1 | 472.8 | 458.45 | 1105 |
| 1728591960 | 459.3 | -3.75 | -0.81 | 462.75 | 462.9 | 457 | 1393 |
| 1728505560 | 463.05 | 11.05 | 2.44 | 453.1 | 463.05 | 450.2 | 269 |
| 1728419160 | 452 | 0.4 | 0.09 | 450.9 | 454.5 | 448.4 | 652 |
| 1728332760 | 451.6 | -0.8 | -0.18 | 451 | 453.2 | 447.45 | 372 |
| 1728073560 | 452.4 | 11.4 | 2.59 | 439.95 | 452.4 | 439.95 | 357 |
| 1727987220 | 441 | -4 | -0.90 | 446.05 | 446.6 | 440 | 185 |
| 1727900820 | 445 | 0.4 | 0.09 | 442.7 | 447.15 | 440.2 | 404 |
| 1727814420 | 444.6 | 2.6 | 0.59 | 445.3 | 448.25 | 438 | 383 |
| 1727728020 | 442 | -4.8 | -1.07 | 447.45 | 447.45 | 439 | 351 |
| 1727468760 | 446.8 | 2.45 | 0.55 | 447.3 | 451.15 | 443.8 | 447 |
| 1727382360 | 444.35 | 2.65 | 0.60 | 443.9 | 445.3 | 440.5 | 394 |
| 1727295960 | 441.7 | -3.1 | -0.70 | 444.15 | 448.5 | 441.15 | 433 |
| 1727209560 | 444.8 | -1.4 | -0.31 | 448.55 | 449.95 | 444.8 | 487 |
| 1727123160 | 446.2 | -0.05 | -0.01 | 446 | 450.05 | 445.2 | 315 |
| 1726864020 | 446.25 | -5.8 | -1.28 | 449.65 | 452.35 | 445.9 | 850 |
| 1726777560 | 452.05 | 15.3 | 3.50 | 437.7 | 452.3 | 437.4 | 697 |
| 1726691220 | 436.75 | 1.75 | 0.40 | 437.8 | 439.65 | 433.65 | 417 |
| 1726604760 | 435 | 0.05 | 0.01 | 434.45 | 440.9 | 434.45 | 400 |
| 1726518420 | 434.95 | 0.2 | 0.05 | 433 | 437.5 | 430.2 | 470 |
| 1726259160 | 434.75 | 8.35 | 1.96 | 426.5 | 434.75 | 426.05 | 719 |
| 1726172760 | 426.4 | -0.35 | -0.08 | 430.1 | 435 | 425.25 | 873 |
| 1726086360 | 426.75 | 4.1 | 0.97 | 419.3 | 426.75 | 415.3 | 1000 |
| 1725999960 | 422.65 | -22.05 | -4.96 | 440.8 | 443.5 | 418.85 | 1835 |
| 1725913620 | 444.7 | 13 | 3.01 | 435.75 | 447.6 | 435 | 364 |
| 1725654360 | 431.7 | -7.65 | -1.74 | 437.8 | 447.15 | 430.9 | 817 |
| 1725567960 | 439.35 | -2.55 | -0.58 | 443.9 | 446.5 | 436.25 | 937 |
| 1725481560 | 441.9 | 2.05 | 0.47 | 440.1 | 447.75 | 438.35 | 551 |
| 1725395160 | 439.85 | -22 | -4.76 | 460.3 | 462.1 | 439.85 | 447 |
| 1725308760 | 461.85 | -0.7 | -0.15 | 461.9 | 461.9 | 459.4 | 198 |
| 1725049560 | 462.55 | 3 | 0.65 | 459.7 | 462.55 | 456.8 | 229 |
| 1724963160 | 459.55 | 8.45 | 1.87 | 453.55 | 462.25 | 451.25 | 679 |
| 1724876760 | 451.1 | -4 | -0.88 | 456.5 | 457.3 | 449.15 | 667 |
| 1724790420 | 455.1 | 1.85 | 0.41 | 456 | 458.1 | 452.85 | 488 |
| 1724704020 | 453.25 | 1.2 | 0.27 | 454.05 | 459.95 | 453.25 | 474 |
| 1724444820 | 452.05 | 3.95 | 0.88 | 449.8 | 455.3 | 447.15 | 168 |
| 1724358420 | 448.1 | 3.35 | 0.75 | 447.3 | 449.2 | 444.4 | 255 |
| 1724271960 | 444.75 | -2.3 | -0.51 | 449.15 | 449.25 | 443.65 | 487 |
| 1724185560 | 447.05 | -7.95 | -1.75 | 454.35 | 457.8 | 447.05 | 255 |
| 1724099220 | 455 | -0.9 | -0.20 | 457.65 | 459 | 455 | 399 |
| 1723840020 | 455.9 | 0.6 | 0.13 | 454.05 | 457.15 | 451.75 | 407 |
| 1723753620 | 455.3 | 1.75 | 0.39 | 455.65 | 462.6 | 452.9 | 831 |
| 1723667160 | 453.55 | 5.75 | 1.28 | 449.4 | 453.55 | 444 | 389 |
| 1723580760 | 447.8 | 2.8 | 0.63 | 446.2 | 448.85 | 442.95 | 386 |
| 1723494360 | 445 | -4.2 | -0.93 | 450.9 | 452.2 | 444 | 489 |
| 1723235220 | 449.2 | 2.7 | 0.60 | 447.5 | 449.2 | 442.5 | 553 |
| 1723148820 | 446.5 | 13.85 | 3.20 | 432.95 | 446.5 | 431 | 649 |
| 1723062360 | 432.65 | -1.8 | -0.41 | 434.5 | 447.9 | 431.25 | 1152 |
| 1722975960 | 434.45 | 15.75 | 3.76 | 422.35 | 434.45 | 420.75 | 1185 |
| 1722889620 | 418.7 | -10.65 | -2.48 | 423.65 | 423.65 | 397.35 | 4099 |
| 1722630360 | 429.35 | -33.3 | -7.20 | 458.2 | 460.05 | 429.05 | 1818 |
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
