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 | -2.2 | -0.481400437637 | 457 | 459.8 | 446.2 | 320939 | 451.75304606 | DE |
| 4 | -1.8 | -0.394218134034 | 456.6 | 472.8 | 439.6 | 1187596 | 450.71977996 | DE |
| 12 | 26.8 | 6.26168224299 | 428 | 472.8 | 423.8 | 991921 | 445.6775409 | DE |
| 26 | 89.8 | 24.602739726 | 365 | 472.8 | 362 | 1052656 | 426.99752181 | DE |
| 52 | 122.8 | 36.9879518072 | 332 | 472.8 | 316.4 | 1108320 | 389.90643168 | DE |
| 156 | 196.6 | 76.1425251743 | 258.2 | 472.8 | 207.8 | 1365672 | 333.38445125 | DE |
| 260 | 192.2 | 73.1911652704 | 262.6 | 472.8 | 165.3 | 1379649 | 305.27945945 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 454.8 | 4.4 | 0.98 | 459.8 | 459.8 | 450 | 74503 |
| 1735579800 | 450.4 | -1.6 | -0.35 | 449 | 452.4 | 447.6 | 360898 |
| 1735320600 | 452 | -1.6 | -0.35 | 449.8 | 452 | 446.8 | 389627 |
| 1735061400 | 453.6 | 5.2 | 1.16 | 457 | 457 | 446.2 | 212291 |
| 1734975000 | 448.4 | 2.4 | 0.54 | 446 | 449.8 | 442.6 | 430422 |
| 1734715800 | 446 | -2.4 | -0.54 | 440.2 | 446.4 | 440.2 | 1821003 |
| 1734629400 | 448.4 | 1.4 | 0.31 | 445.4 | 448.4 | 441.2 | 1604990 |
| 1734543000 | 447 | 0.8 | 0.18 | 451.4 | 453.2 | 445.8 | 709662 |
| 1734456600 | 446.2 | -10 | -2.19 | 453.8 | 454.6 | 444.4 | 2143155 |
| 1734370200 | 456.2 | -0.8 | -0.18 | 457.6 | 457.6 | 451.8 | 899690 |
| 1734111000 | 457 | 2.8 | 0.62 | 452.6 | 457.6 | 452.4 | 766778 |
| 1734024600 | 454.2 | -7.8 | -1.69 | 463.4 | 463.4 | 453 | 635284 |
| 1733938200 | 462 | 7.4 | 1.63 | 462.8 | 462.8 | 450.2 | 853099 |
| 1733851800 | 454.6 | 4.6 | 1.02 | 449 | 454.6 | 447.8 | 1241921 |
| 1733765400 | 450 | -2.6 | -0.57 | 441.6 | 456.2 | 441.6 | 2287691 |
| 1733506200 | 452.6 | 3 | 0.67 | 455 | 455 | 449 | 1644353 |
| 1733419800 | 449.6 | -2.8 | -0.62 | 461.8 | 472.8 | 439.6 | 2941516 |
| 1733333400 | 452.4 | 2.4 | 0.53 | 454.4 | 454.4 | 449 | 770778 |
| 1733247000 | 450 | 4.2 | 0.94 | 456.6 | 456.6 | 445.6 | 1663562 |
| 1733160600 | 445.8 | -4.6 | -1.02 | 448 | 450 | 444.8 | 512222 |
| 1732901400 | 450.4 | -3 | -0.66 | 451.4 | 453.8 | 447.6 | 2964105 |
| 1732815000 | 453.4 | 2 | 0.44 | 459.6 | 459.6 | 451.2 | 662009 |
| 1732728600 | 451.4 | 9.4 | 2.13 | 445.2 | 451.4 | 439.2 | 541896 |
| 1732642200 | 442 | -6.2 | -1.38 | 441.2 | 447.8 | 440 | 523389 |
| 1732555800 | 448.2 | 7.6 | 1.72 | 442 | 448.2 | 440 | 1633006 |
| 1732296600 | 440.6 | 6.4 | 1.47 | 440.8 | 440.8 | 433.8 | 2005640 |
| 1732210200 | 434.2 | -2.2 | -0.50 | 425.8 | 437.8 | 425.8 | 321781 |
| 1732123800 | 436.4 | 3 | 0.69 | 441.6 | 441.6 | 432.8 | 521844 |
| 1732037400 | 433.4 | -0.4 | -0.09 | 434 | 436.4 | 424 | 1143869 |
| 1731951000 | 433.8 | -5.4 | -1.23 | 438.4 | 444.6 | 430.8 | 263337 |
| 1731691800 | 439.2 | 0.8 | 0.18 | 435.8 | 442 | 434 | 882697 |
| 1731605400 | 438.4 | 7.4 | 1.72 | 427.4 | 439.4 | 427.4 | 581994 |
| 1731519000 | 431 | 5 | 1.17 | 436.2 | 436.2 | 428.6 | 1101902 |
| 1731432600 | 426 | -13.8 | -3.14 | 435.8 | 437.6 | 426 | 835781 |
| 1731346200 | 439.8 | 7.4 | 1.71 | 442.8 | 442.8 | 436.8 | 1353432 |
| 1731087000 | 432.4 | -8 | -1.82 | 432.4 | 441.2 | 432.4 | 759309 |
| 1731000600 | 440.4 | 2.8 | 0.64 | 445 | 445 | 438.4 | 507609 |
| 1730914200 | 437.6 | 2.6 | 0.60 | 436.2 | 447.6 | 434.8 | 476110 |
| 1730827800 | 435 | -1 | -0.23 | 435 | 442.2 | 433.4 | 874420 |
| 1730741400 | 436 | -5.2 | -1.18 | 440.8 | 445.4 | 433.2 | 751700 |
| 1730482200 | 441.2 | -3.6 | -0.81 | 454 | 454 | 441.2 | 959611 |
| 1730395800 | 444.8 | -3 | -0.67 | 441.2 | 448.2 | 441.2 | 1889235 |
| 1730309400 | 447.8 | 7 | 1.59 | 440 | 452.4 | 440 | 2018707 |
| 1730223000 | 440.8 | -5 | -1.12 | 445.4 | 447 | 439.8 | 419131 |
| 1730136600 | 445.8 | 2.4 | 0.54 | 449.4 | 449.4 | 442 | 932789 |
| 1729873800 | 443.4 | -1.6 | -0.36 | 442.4 | 450 | 442.4 | 612097 |
| 1729787400 | 445 | -4 | -0.89 | 458 | 458 | 443.6 | 498834 |
| 1729701000 | 449 | -6 | -1.32 | 455.6 | 455.6 | 447 | 927954 |
| 1729614600 | 455 | 10.4 | 2.34 | 454 | 455 | 444.6 | 1646729 |
| 1729528200 | 444.6 | -3.2 | -0.71 | 439.4 | 451 | 439.4 | 374046 |
| 1729269000 | 447.8 | -7.6 | -1.67 | 449.2 | 454.4 | 447.6 | 626517 |
| 1729182600 | 455.4 | 5.6 | 1.24 | 449.8 | 456.2 | 449.4 | 957510 |
| 1729096200 | 449.8 | 7.4 | 1.67 | 451 | 451.6 | 441.8 | 889104 |
| 1729009800 | 442.4 | 4.8 | 1.10 | 427 | 442.4 | 427 | 667031 |
| 1728923400 | 437.6 | 3.2 | 0.74 | 444.8 | 444.8 | 432.6 | 630559 |
| 1728664200 | 434.4 | 1 | 0.23 | 423.8 | 436 | 423.8 | 340849 |
| 1728577800 | 433.4 | -5.2 | -1.19 | 431 | 438.8 | 431 | 434325 |
| 1728491400 | 438.6 | 12 | 2.81 | 429.2 | 439 | 429.2 | 663435 |
| 1728405000 | 426.6 | -2.4 | -0.56 | 428 | 428 | 424.2 | 434456 |
| 1728318600 | 429 | 0 | 0.00 | 437.8 | 437.8 | 423.8 | 493730 |
| 1728059400 | 429 | 5.4 | 1.27 | 420 | 430.6 | 420 | 807169 |
| 1727973000 | 423.6 | -6.4 | -1.49 | 425 | 432.4 | 422.8 | 1482488 |
| 1727886600 | 430 | -6 | -1.38 | 427 | 436 | 427 | 2057636 |
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
