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 | -15.3 | -3.28749462828 | 465.4 | 475.85 | 450.05 | 361 | 464.45110803 | DE |
| 4 | -8.95 | -1.94967868424 | 459.05 | 477.35 | 439.85 | 479 | 458.97976104 | DE |
| 12 | 53.15 | 13.389595667 | 396.95 | 477.35 | 385.05 | 611 | 442.89970404 | DE |
| 26 | 33.15 | 7.95059359635 | 416.95 | 490 | 360.05 | 650 | 434.5095263 | DE |
| 52 | 61 | 15.6772038036 | 389.1 | 490 | 355 | 565 | 430.12876906 | DE |
| 156 | 219.1 | 94.8484848485 | 231 | 490 | 218 | 375 | 384.43057653 | DE |
| 260 | 232.55 | 106.894966674 | 217.55 | 490 | 151.34 | 399 | 296.02756691 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 450.05 | -16.3 | -3.50 | 465.8 | 467.1 | 450.05 | 335 |
| 1743110820 | 466.35 | 0.65 | 0.14 | 465.7 | 468.5 | 461.45 | 444 |
| 1743024420 | 465.7 | -5.3 | -1.13 | 471.95 | 472.9 | 463.75 | 553 |
| 1742938020 | 471 | -0.5 | -0.11 | 472.1 | 473.35 | 470.8 | 87 |
| 1742851620 | 471.5 | 6.5 | 1.40 | 465.4 | 475.85 | 463.95 | 386 |
| 1742592420 | 465 | -3.6 | -0.77 | 468.8 | 471.95 | 464.8 | 143 |
| 1742506020 | 468.6 | 0 | 0.00 | 469.75 | 474.75 | 467.65 | 286 |
| 1742419620 | 468.6 | -1.3 | -0.28 | 468.3 | 471.95 | 465 | 353 |
| 1742333220 | 469.9 | -2.35 | -0.50 | 470.85 | 474.4 | 468 | 418 |
| 1742246820 | 472.25 | 7.3 | 1.57 | 460.05 | 472.75 | 458.8 | 462 |
| 1741987620 | 464.95 | 2.7 | 0.58 | 466.95 | 477.35 | 461.75 | 441 |
| 1741901220 | 462.25 | 7.55 | 1.66 | 452.5 | 470.95 | 450.75 | 245 |
| 1741814820 | 454.7 | 7.45 | 1.67 | 448 | 454.7 | 444 | 459 |
| 1741728420 | 447.25 | -12.1 | -2.63 | 459.3 | 461.75 | 439.85 | 1248 |
| 1741642020 | 459.35 | 8.8 | 1.95 | 450.25 | 464.1 | 445.6 | 534 |
| 1741382820 | 450.55 | 2.05 | 0.46 | 447.7 | 454 | 443.1 | 478 |
| 1741296420 | 448.5 | -6.85 | -1.50 | 456.95 | 456.95 | 447.8 | 823 |
| 1741210020 | 455.35 | -3.2 | -0.70 | 457.55 | 458 | 448 | 575 |
| 1741123620 | 458.55 | -3.1 | -0.67 | 459.95 | 464.15 | 456.55 | 1088 |
| 1741037220 | 461.65 | 1.7 | 0.37 | 459.05 | 464.85 | 456.1 | 225 |
| 1740778020 | 459.95 | 4 | 0.88 | 455 | 460.8 | 452.55 | 231 |
| 1740691620 | 455.95 | -2.45 | -0.53 | 456.9 | 465.75 | 455.05 | 620 |
| 1740605220 | 458.4 | 2.9 | 0.64 | 456.9 | 460.3 | 456.9 | 253 |
| 1740518820 | 455.5 | -4.8 | -1.04 | 461.1 | 470 | 454.4 | 1248 |
| 1740432420 | 460.3 | -5.2 | -1.12 | 464.5 | 469.2 | 457.55 | 869 |
| 1740173220 | 465.5 | 7.05 | 1.54 | 455.65 | 465.5 | 455.65 | 1004 |
| 1740086820 | 458.45 | 10.45 | 2.33 | 452 | 458.55 | 451.9 | 676 |
| 1740000420 | 448 | 6.8 | 1.54 | 440.85 | 448 | 440.6 | 299 |
| 1739914020 | 441.2 | -5.8 | -1.30 | 445.65 | 448.2 | 436.8 | 764 |
| 1739827620 | 447 | 9.45 | 2.16 | 441.85 | 449 | 438.55 | 380 |
| 1739568420 | 437.55 | -7.05 | -1.59 | 442.45 | 445 | 437 | 291 |
| 1739482020 | 444.6 | 11 | 2.54 | 435.95 | 444.6 | 435.1 | 460 |
| 1739395620 | 433.6 | -3.15 | -0.72 | 441.1 | 442 | 430 | 384 |
| 1739309220 | 436.75 | -16.55 | -3.65 | 453.75 | 456 | 436.75 | 1028 |
| 1739222820 | 453.3 | -4.3 | -0.94 | 457.55 | 460.4 | 452.1 | 542 |
| 1738963620 | 457.6 | -3.5 | -0.76 | 465.15 | 468.25 | 457.15 | 494 |
| 1738877220 | 461.1 | -9.15 | -1.95 | 472.3 | 477.35 | 461.1 | 1073 |
| 1738790820 | 470.25 | 6.25 | 1.35 | 465.95 | 471.85 | 461.7 | 517 |
| 1738704420 | 464 | 5.2 | 1.13 | 459.45 | 464 | 452 | 2077 |
| 1738618020 | 458.8 | 13.1 | 2.94 | 441.2 | 459.1 | 438 | 1465 |
| 1738358820 | 445.7 | 23.1 | 5.47 | 459.25 | 463.9 | 432.3 | 2696 |
| 1738272420 | 422.6 | 2.55 | 0.61 | 424.95 | 430 | 417.55 | 1172 |
| 1738186020 | 420.05 | -1.95 | -0.46 | 424 | 429 | 417.1 | 313 |
| 1738099620 | 422 | -2.1 | -0.50 | 425.6 | 427.6 | 422 | 181 |
| 1738013220 | 424.1 | 5.65 | 1.35 | 419.45 | 425.7 | 414.75 | 209 |
| 1737754020 | 418.45 | -2.15 | -0.51 | 421.85 | 421.85 | 416.25 | 295 |
| 1737667620 | 420.6 | 8.65 | 2.10 | 410.05 | 420.6 | 408.15 | 453 |
| 1737581220 | 411.95 | 1.25 | 0.30 | 409.6 | 413.5 | 407.6 | 498 |
| 1737494820 | 410.7 | 3.35 | 0.82 | 407.35 | 412.6 | 405.3 | 584 |
| 1737408420 | 407.35 | -9 | -2.16 | 408 | 410 | 404.45 | 159 |
| 1737149220 | 416.35 | 10.95 | 2.70 | 407.3 | 416.35 | 404.4 | 673 |
| 1737062820 | 405.4 | -7.45 | -1.80 | 411.3 | 414.95 | 405 | 1274 |
| 1736976420 | 412.85 | 15.9 | 4.01 | 398.5 | 412.85 | 398.5 | 117 |
| 1736890020 | 396.95 | -8.05 | -1.99 | 405.35 | 406.7 | 396.05 | 1297 |
| 1736803620 | 405 | 5.6 | 1.40 | 397.7 | 405.2 | 392 | 320 |
| 1736544420 | 399.4 | -1.65 | -0.41 | 402.95 | 402.95 | 395.45 | 354 |
| 1736458020 | 401.05 | 3.55 | 0.89 | 399.95 | 403.3 | 398 | 176 |
| 1736371620 | 397.5 | 1.35 | 0.34 | 393.6 | 399.05 | 393.6 | 198 |
| 1736285220 | 396.15 | 9.7 | 2.51 | 388.25 | 396.15 | 385.05 | 301 |
| 1736198820 | 386.45 | -8.6 | -2.18 | 396.95 | 396.95 | 385.05 | 1132 |
| 1735939620 | 395.05 | 0.5 | 0.13 | 396.95 | 400 | 393.45 | 6684 |
| 1735853220 | 394.55 | 5.55 | 1.43 | 390.95 | 397.3 | 386 | 324 |
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
