Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 372.2 | 19.55 | 5.54 | 365.45 | 372.85 | 365.45 | 269 |
| 1732224420 | 352.65 | 4.25 | 1.22 | 350.1 | 355.8 | 350.1 | 92 |
| 1732138020 | 348.4 | -1.2 | -0.34 | 352.25 | 356.55 | 348.4 | 46 |
| 1732051620 | 349.6 | -2.7 | -0.77 | 356.8 | 356.8 | 347.95 | 178 |
| 1731965220 | 352.3 | -9.6 | -2.65 | 361.6 | 361.6 | 352.3 | 134 |
| 1731705960 | 361.9 | -6.8 | -1.84 | 367.8 | 369.25 | 361.9 | 68 |
| 1731619560 | 368.7 | 3.3 | 0.90 | 368.05 | 371.8 | 367.6 | 153 |
| 1731533160 | 365.4 | 3.4 | 0.94 | 361 | 368.6 | 359.05 | 318 |
| 1731446820 | 362 | -3.5 | -0.96 | 367.5 | 367.95 | 362 | 766 |
| 1731360420 | 365.5 | 3.35 | 0.93 | 366 | 368.05 | 363 | 836 |
| 1731101220 | 362.15 | 4.55 | 1.27 | 360.1 | 363 | 356.75 | 432 |
| 1731014760 | 357.6 | 3.45 | 0.97 | 356.1 | 360.55 | 354.5 | 749 |
| 1730928360 | 354.15 | 8.55 | 2.47 | 356.85 | 361.95 | 352.95 | 580 |
| 1730841960 | 345.6 | 2.5 | 0.73 | 345.65 | 347.15 | 342.35 | 126 |
| 1730755560 | 343.1 | 10.85 | 3.27 | 342.25 | 352.5 | 340.64999 | 1772 |
| 1730496360 | 332.25 | -1.05 | -0.32 | 332.2 | 335.1 | 332.2 | 8 |
| 1730409960 | 333.3 | 1.1 | 0.33 | 332.25 | 333.3 | 332.14999 | 29 |
| 1730323560 | 332.2 | -4 | -1.19 | 332.89999 | 334.85 | 332.2 | 29 |
| 1730237160 | 336.2 | -0.95 | -0.28 | 336.8 | 336.8 | 334.64999 | 74 |
| 1730150760 | 337.14999 | 3.05 | 0.91 | 332.1 | 337.14999 | 332.1 | 29 |
| 1729888020 | 334.1 | -0.9 | -0.27 | 334 | 337.05 | 334 | 38 |
| 1729801560 | 335 | -2.15 | -0.64 | 334.6 | 337.3 | 334.6 | 47 |
| 1729715160 | 337.14999 | -2.45 | -0.72 | 332.45 | 337.45 | 332.39999 | 43 |
| 1729628760 | 339.6 | -14.25 | -4.03 | 350.45 | 354.3 | 322.45 | 308 |
| 1729542360 | 353.85 | -3.85 | -1.08 | 359.55 | 359.55 | 353.8 | 26 |
| 1729283160 | 357.7 | -2.3 | -0.64 | 361.1 | 361.1 | 357.7 | 20 |
| 1729196760 | 360 | 0.5 | 0.14 | 355.95 | 360 | 355.95 | 89 |
| 1729110360 | 359.5 | 0.3 | 0.08 | 354.9 | 359.5 | 354.9 | 119 |
| 1729023960 | 359.2 | 6.35 | 1.80 | 352.55 | 359.95 | 352.5 | 93 |
| 1728937620 | 352.85 | 7.6 | 2.20 | 345 | 352.85 | 345 | 61 |
| 1728678360 | 345.25 | -0.4 | -0.12 | 343.95 | 345.25 | 343.95 | 13 |
| 1728591960 | 345.65 | 6.7 | 1.98 | 345.65 | 345.65 | 345.65 | 7 |
| 1728505560 | 338.95 | -2.5 | -0.73 | 341.95 | 341.95 | 338.95 | 30 |
| 1728419160 | 341.45 | 6.05 | 1.80 | 336.39999 | 341.45 | 332.89999 | 81 |
| 1728332760 | 335.39999 | -3.45 | -1.02 | 339.2 | 339.2 | 333.35 | 109 |
| 1728073560 | 338.85 | -2.65 | -0.78 | 339.6 | 339.6 | 338.85 | 32 |
| 1727987220 | 341.5 | 0.35 | 0.10 | 341.5 | 341.5 | 341.5 | 6 |
| 1727900820 | 341.14999 | -3.05 | -0.89 | 341.14999 | 341.14999 | 341.14999 | 2 |
| 1727814420 | 344.2 | 4.5 | 1.32 | 344.2 | 345.4 | 342.8 | 133 |
| 1727728020 | 339.7 | -4.45 | -1.29 | 344.05 | 344.05 | 339.7 | 11 |
| 1727468760 | 344.15 | -0.4 | -0.12 | 342.25 | 344.15 | 342.2 | 13 |
| 1727382360 | 344.55 | 2 | 0.58 | 343.45 | 344.55 | 341.45 | 48 |
| 1727295960 | 342.55 | 0.15 | 0.04 | 339.5 | 342.55 | 339.5 | 77 |
| 1727209560 | 342.39999 | 0.05 | 0.01 | 343 | 344.9 | 341.7 | 94 |
| 1727123160 | 342.35 | 2.7 | 0.79 | 341.45 | 342.35 | 341.45 | 4 |
| 1726864020 | 339.64999 | 1.55 | 0.46 | 340.2 | 340.2 | 339.64999 | 8 |
| 1726777620 | 338.1 | 0 | 0.00 | 338.1 | 338.1 | 338.1 | 0 |
| 1726691220 | 338.1 | -0.7 | -0.21 | 341.6 | 341.6 | 338.1 | 20 |
| 1726604760 | 338.8 | -1.05 | -0.31 | 340.95 | 344.55 | 338.8 | 34 |
| 1726518420 | 339.85 | -1.1 | -0.32 | 339.3 | 339.95 | 337.64999 | 12 |
| 1726259160 | 340.95 | 1.1 | 0.32 | 335.89999 | 340.95 | 335.89999 | 31 |
| 1726172760 | 339.85 | 9.9 | 3.00 | 339.85 | 339.85 | 339.85 | 5 |
| 1726086360 | 329.95 | -0.9 | -0.27 | 337.45 | 337.45 | 329.95 | 3 |
| 1725999960 | 330.85 | -0.05 | -0.02 | 327.64999 | 330.85 | 327.64999 | 51 |
| 1725913620 | 330.89999 | 7.2 | 2.22 | 329.3 | 330.89999 | 326.2 | 17 |
| 1725654360 | 323.7 | 0.1 | 0.03 | 323.7 | 323.7 | 323.7 | 14 |
| 1725567960 | 323.6 | -3.9 | -1.19 | 325.89999 | 327.45 | 323.6 | 19 |
| 1725481560 | 327.5 | -0.55 | -0.17 | 326.95 | 330.45 | 326.95 | 31 |
| 1725395160 | 328.05 | -7.1 | -2.12 | 332.1 | 332.14999 | 328.05 | 45 |
| 1725308760 | 335.14999 | 4.45 | 1.35 | 334.64999 | 335.14999 | 334.64999 | 7 |
| 1725049560 | 330.7 | 4.05 | 1.24 | 324.25 | 330.7 | 324.25 | 35 |
| 1724963160 | 326.64999 | 0.95 | 0.29 | 328.95 | 328.95 | 326.64999 | 152 |
| 1724876760 | 325.7 | 1.35 | 0.42 | 326 | 326 | 325.7 | 81 |
| 1724790420 | 324.35 | 2.45 | 0.76 | 324.6 | 324.6 | 321.45 | 118 |
| 1724704020 | 321.89999 | -2.3 | -0.71 | 319.14999 | 323.6 | 319.14999 | 45 |
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
