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 | 252.2 | -15.4 | -5.75 | 264 | 265.6 | 248.15 | 174017 |
| 1742938020 | 267.6 | 7.55 | 2.90 | 261 | 269.6 | 250.6 | 318298 |
| 1742851620 | 260.05 | 29.4 | 12.75 | 234.25 | 260.3 | 234.25 | 216924 |
| 1742592420 | 230.65 | 12.7 | 5.83 | 217.35 | 230.85 | 215.4 | 128942 |
| 1742506020 | 217.95 | 1.25 | 0.58 | 220.3 | 222.65 | 211.75 | 131536 |
| 1742419620 | 216.7 | 10.2 | 4.94 | 207.75 | 221.1 | 207.3 | 159346 |
| 1742333220 | 206.5 | -10.5 | -4.84 | 215.6 | 217.2 | 203.7 | 142571 |
| 1742246820 | 217 | -12.65 | -5.51 | 226.35 | 228.5 | 213.3 | 143101 |
| 1741987620 | 229.65 | 8.15 | 3.68 | 223.55 | 231.35 | 221.65 | 148126 |
| 1741901220 | 221.5 | -7.25 | -3.17 | 224.25 | 229.95 | 215.1 | 186383 |
| 1741814820 | 228.75 | 17.75 | 8.41 | 215.1 | 231.35 | 214.15 | 277735 |
| 1741728420 | 211 | 5.4 | 2.63 | 206.55 | 217 | 200.2 | 323665 |
| 1741642020 | 205.6 | -36.4 | -15.04 | 238.1 | 239.35 | 203.35 | 288583 |
| 1741382820 | 242 | -1.85 | -0.76 | 241.5 | 245.25 | 231.3 | 144032 |
| 1741296420 | 243.85 | -14.6 | -5.65 | 258.05 | 259.14999 | 240.8 | 115157 |
| 1741210020 | 258.45 | 1.85 | 0.72 | 262.35 | 264.95 | 249 | 118782 |
| 1741123620 | 256.6 | -14.9 | -5.49 | 269.3 | 271.85 | 249.05 | 180006 |
| 1741037220 | 271.5 | -10.95 | -3.88 | 286.1 | 291.1 | 265.05 | 131876 |
| 1740778020 | 282.45 | 11.65 | 4.30 | 267.5 | 282.7 | 263 | 125361 |
| 1740691620 | 270.8 | -6.7 | -2.41 | 277.55 | 284.85 | 269.64999 | 140456 |
| 1740605220 | 277.5 | -10.6 | -3.68 | 291.6 | 295.8 | 274.7 | 144192 |
| 1740518820 | 288.1 | -27.55 | -8.73 | 313.5 | 318.3 | 283 | 201882 |
| 1740432420 | 315.64999 | -6.7 | -2.08 | 322.2 | 331.05 | 310.45 | 104337 |
| 1740173220 | 322.35 | -15.45 | -4.57 | 336.45 | 340.64999 | 319.45 | 60104 |
| 1740086820 | 337.8 | -8.1 | -2.34 | 345 | 348.5 | 333.39999 | 56384 |
| 1740000420 | 345.9 | 7.45 | 2.20 | 338.64999 | 351.95 | 337.5 | 67276 |
| 1739914020 | 338.45 | 5.05 | 1.51 | 337.8 | 345.75 | 335.35 | 70620 |
| 1739827620 | 333.39999 | -5.85 | -1.72 | 336.5 | 338.1 | 330.1 | 72354 |
| 1739568420 | 339.25 | -1.5 | -0.44 | 344.35 | 347.1 | 331 | 124116 |
| 1739482020 | 340.75 | 17.2 | 5.32 | 327.55 | 343.9 | 325.05 | 125643 |
| 1739395620 | 323.55 | 6.45 | 2.03 | 316 | 333.39999 | 308.55 | 202098 |
| 1739309220 | 317.1 | -23.4 | -6.87 | 339.5 | 339.85 | 313.75 | 210266 |
| 1739222820 | 340.5 | -9.35 | -2.67 | 346 | 351.6 | 340.05 | 117774 |
| 1738963620 | 349.85 | -10.3 | -2.86 | 357 | 366.2 | 39.75 | 94437 |
| 1738877220 | 360.15 | -2.9 | -0.80 | 364.9 | 365.25 | 350.3 | 127070 |
| 1738790820 | 363.05 | -14.95 | -3.96 | 373.8 | 374.75 | 360.9 | 69357 |
| 1738704420 | 378 | 5 | 1.34 | 371.5 | 379.5 | 366.95 | 59858 |
| 1738618020 | 373 | -16.95 | -4.35 | 377.15 | 387.65 | 365.05 | 128758 |
| 1738358820 | 389.95 | 5 | 1.30 | 386.9 | 403.25 | 383.1 | 95603 |
| 1738272420 | 384.95 | 11.45 | 3.07 | 389.2 | 394.8 | 368.9 | 154381 |
| 1738186020 | 373.5 | -8.1 | -2.12 | 382.55 | 383.75 | 369.3 | 80529 |
| 1738099620 | 381.6 | 4 | 1.06 | 379.55 | 384.65 | 370.55 | 68167 |
| 1738013220 | 377.6 | -9.6 | -2.48 | 376.8 | 387.2 | 360.55 | 165259 |
| 1737754020 | 387.2 | -8.45 | -2.14 | 395.4 | 398.55 | 386.85 | 72447 |
| 1737667620 | 395.65 | -3.35 | -0.84 | 400.3 | 403.05 | 392.55 | 87470 |
| 1737581220 | 399 | -7.4 | -1.82 | 404.1 | 410 | 398.15 | 121863 |
| 1737494820 | 406.4 | -5.8 | -1.41 | 415.5 | 421.75 | 391.3 | 156428 |
| 1737408420 | 412.2 | -3.65 | -0.88 | 417 | 424.8 | 406.4 | 167996 |
| 1737149220 | 415.85 | 14.3 | 3.56 | 403.2 | 427.45 | 403 | 163651 |
| 1737062820 | 401.55 | -13.8 | -3.32 | 414.65 | 417 | 397.8 | 120637 |
| 1736976420 | 415.35 | 30.4 | 7.90 | 384.2 | 417.5 | 383.5 | 147907 |
| 1736890020 | 384.95 | -9.15 | -2.32 | 402.2 | 410 | 383.05 | 167658 |
| 1736803620 | 394.1 | 9.2 | 2.39 | 381 | 394.1 | 373.45 | 117931 |
| 1736544420 | 384.9 | 4.85 | 1.28 | 384.4 | 388.85 | 375.15 | 95365 |
| 1736458020 | 380.05 | -2.65 | -0.69 | 382.9 | 384.55 | 377.45 | 40818 |
| 1736371620 | 382.7 | 1.35 | 0.35 | 380.4 | 390.25 | 376.05 | 83566 |
| 1736285220 | 381.35 | -13.9 | -3.52 | 392.8 | 398.4 | 9.6736 | 85675 |
| 1736198820 | 395.25 | -2.55 | -0.64 | 400.5 | 410.8 | 387.05 | 157354 |
| 1735939620 | 397.8 | 27.9 | 7.54 | 372 | 399.4 | 366.65 | 166048 |
| 1735853220 | 369.9 | -35.15 | -8.68 | 392 | 398.5 | 362.05 | 253605 |
| 1735594020 | 405.05 | -8.8 | -2.13 | 410.2 | 411.95 | 404.6 | 70054 |
| 1735334820 | 413.85 | 0.55 | 0.13 | 434.25 | 435.3 | 409.55 | 134515 |
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
