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 | 1 | 0.278164116829 | 359.5 | 362 | 350 | 401517 | 355.56205618 | DE |
| 4 | -6.5 | -1.77111716621 | 367 | 374.5 | 344.5 | 838113 | 357.49216606 | DE |
| 12 | -48 | -11.7503059976 | 408.5 | 411 | 344.5 | 722457 | 366.26673771 | DE |
| 26 | -25.5 | -6.60621761658 | 386 | 417.5 | 344.5 | 687288 | 377.87283305 | DE |
| 52 | 50.5 | 16.2903225806 | 310 | 417.5 | 296.5 | 754259 | 363.77082983 | DE |
| 156 | 73 | 25.3913043478 | 287.5 | 417.5 | 252.5 | 730461 | 322.29137939 | DE |
| 260 | 165.5 | 84.8717948718 | 195 | 417.5 | 145.8 | 769068 | 294.88384354 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 360.5 | 4 | 1.12 | 356.5 | 362 | 356.5 | 311428 |
| 1732210200 | 356.5 | 2.5 | 0.71 | 352.5 | 357.5 | 350.5 | 375361 |
| 1732123800 | 354 | -3.5 | -0.98 | 358 | 359 | 350 | 420965 |
| 1732037400 | 357.5 | 4.5 | 1.27 | 350.5 | 357.5 | 350.5 | 493829 |
| 1731951000 | 353 | -3 | -0.84 | 357.5 | 360.5 | 351.5 | 321901 |
| 1731691800 | 356 | -4.5 | -1.25 | 359.5 | 362 | 356 | 395528 |
| 1731605400 | 360.5 | 1 | 0.28 | 355 | 361.5 | 355 | 683753 |
| 1731519000 | 359.5 | -4 | -1.10 | 365 | 366.5 | 358.5 | 597902 |
| 1731432600 | 363.5 | -1 | -0.27 | 368.5 | 374.5 | 363.5 | 486885 |
| 1731346200 | 364.5 | 9 | 2.53 | 358 | 365.5 | 358 | 2171758 |
| 1731087000 | 355.5 | -5.5 | -1.52 | 363 | 363 | 354.5 | 706821 |
| 1731000600 | 361 | 4 | 1.12 | 356.5 | 362.5 | 355 | 1606637 |
| 1730914200 | 357 | 2.5 | 0.71 | 356.5 | 364 | 354 | 1268522 |
| 1730827800 | 354.5 | 1.5 | 0.42 | 348.5 | 358.5 | 344.5 | 745682 |
| 1730741400 | 353 | -3 | -0.84 | 372 | 372 | 353 | 1998759 |
| 1730482200 | 356 | 1 | 0.28 | 355.5 | 358.5 | 354.5 | 573999 |
| 1730395800 | 355 | -0.5 | -0.14 | 361.5 | 361.5 | 349.5 | 572521 |
| 1730309400 | 355.5 | 5 | 1.43 | 350 | 358 | 350 | 1449084 |
| 1730223000 | 350.5 | -6.5 | -1.82 | 358.5 | 358.5 | 350 | 699888 |
| 1730136600 | 357 | -1.5 | -0.42 | 363.5 | 363.5 | 357 | 705369 |
| 1729873800 | 358.5 | -6 | -1.65 | 367 | 368.5 | 356.5 | 487096 |
| 1729787400 | 364.5 | -5.5 | -1.49 | 359 | 375 | 359 | 403492 |
| 1729701000 | 370 | -8 | -2.12 | 380 | 380 | 369.5 | 447339 |
| 1729614600 | 378 | 7 | 1.89 | 359 | 379.5 | 359 | 545070 |
| 1729528200 | 371 | -7.5 | -1.98 | 382 | 382 | 370 | 254479 |
| 1729269000 | 378.5 | -4.5 | -1.17 | 379.5 | 385 | 373 | 920847 |
| 1729182600 | 383 | 17 | 4.64 | 360 | 384 | 360 | 1246894 |
| 1729096200 | 366 | 1.5 | 0.41 | 364 | 369 | 364 | 578459 |
| 1729009800 | 364.5 | -2.5 | -0.68 | 359 | 368.5 | 359 | 355687 |
| 1728923400 | 367 | 7 | 1.94 | 360.5 | 367 | 359 | 274891 |
| 1728664200 | 360 | 1 | 0.28 | 359 | 363 | 355 | 758683 |
| 1728577800 | 359 | -8.5 | -2.31 | 385.5 | 385.5 | 357.5 | 386348 |
| 1728491400 | 367.5 | 4 | 1.10 | 366 | 369.5 | 366 | 1108535 |
| 1728405000 | 363.5 | -4.5 | -1.22 | 364 | 369 | 363.5 | 420001 |
| 1728318600 | 368 | -8 | -2.13 | 377 | 384 | 365.5 | 592069 |
| 1728059400 | 376 | 4 | 1.08 | 371.5 | 376 | 370 | 813691 |
| 1727973000 | 372 | 1.5 | 0.40 | 372 | 373.5 | 370 | 816258 |
| 1727886600 | 370.5 | 3.5 | 0.95 | 368 | 371.5 | 365.5 | 578429 |
| 1727800200 | 367 | -0.5 | -0.14 | 367 | 369.5 | 365 | 593468 |
| 1727713800 | 367.5 | -3 | -0.81 | 378.5 | 378.5 | 364.5 | 682716 |
| 1727454600 | 370.5 | 2 | 0.54 | 377 | 377 | 368.5 | 825041 |
| 1727368200 | 368.5 | 7 | 1.94 | 364 | 370 | 363.5 | 2034601 |
| 1727281800 | 361.5 | -0.5 | -0.14 | 358.5 | 362 | 358 | 3993516 |
| 1727195400 | 362 | -9.5 | -2.56 | 370 | 370 | 362 | 374311 |
| 1727109000 | 371.5 | 1 | 0.27 | 365.5 | 372 | 365.5 | 206838 |
| 1726849800 | 370.5 | -3.5 | -0.94 | 374 | 374.5 | 367 | 890570 |
| 1726763400 | 374 | 1 | 0.27 | 376 | 376.5 | 371.5 | 532993 |
| 1726677000 | 373 | 2 | 0.54 | 358.5 | 374.5 | 358.5 | 413583 |
| 1726590600 | 371 | -12 | -3.13 | 384 | 384 | 369 | 541933 |
| 1726504200 | 383 | -4 | -1.03 | 380.5 | 389.5 | 380.5 | 722263 |
| 1726245000 | 387 | 3 | 0.78 | 403 | 403 | 381.5 | 448396 |
| 1726158600 | 384 | 1.5 | 0.39 | 386.5 | 386.5 | 381.5 | 195652 |
| 1726072200 | 382.5 | -5.5 | -1.42 | 386 | 388.5 | 380.5 | 159264 |
| 1725985800 | 388 | 0 | 0.00 | 384.5 | 389.5 | 382.5 | 253044 |
| 1725899400 | 388 | 2.5 | 0.65 | 388.5 | 395 | 383.5 | 160287 |
| 1725640200 | 385.5 | -7 | -1.78 | 391 | 396 | 384 | 290305 |
| 1725553800 | 392.5 | -6.5 | -1.63 | 398.5 | 398.5 | 391 | 284750 |
| 1725467400 | 399 | 1 | 0.25 | 398 | 400 | 395 | 387277 |
| 1725381000 | 398 | -3.5 | -0.87 | 396 | 405.5 | 396 | 175883 |
| 1725294600 | 401.5 | -5.5 | -1.35 | 408 | 408.5 | 401.5 | 304099 |
| 1725035400 | 407 | 1 | 0.25 | 408.5 | 411 | 407 | 301071 |
| 1724949000 | 406 | -1.5 | -0.37 | 416 | 416 | 406 | 231164 |
| 1724862600 | 407.5 | 7 | 1.75 | 409 | 409 | 399.5 | 215976 |
| 1724776200 | 400.5 | -1.5 | -0.37 | 400.5 | 402.5 | 395 | 1340826 |
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
