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 | 4 | 0.900900900901 | 444 | 450 | 442 | 389138 | 444.06326702 | DE |
| 4 | -12 | -2.60869565217 | 460 | 460 | 442 | 262705 | 446.68596515 | DE |
| 12 | 1.5 | 0.3359462486 | 446.5 | 485 | 438 | 285842 | 461.62318658 | DE |
| 26 | -9.5 | -2.07650273224 | 457.5 | 485 | 428.5 | 293902 | 454.39333371 | DE |
| 52 | -7 | -1.53846153846 | 455 | 505 | 428.5 | 256330 | 464.16957733 | DE |
| 156 | -33 | -6.86070686071 | 481 | 525 | 389 | 216525 | 457.94069909 | DE |
| 260 | 185 | 70.3422053232 | 263 | 551 | 202 | 264479 | 424.94509924 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 449 | 4 | 0.90 | 445 | 449 | 445 | 95452 |
| 1741368600 | 445 | 0.5 | 0.11 | 442.5 | 446.5 | 442.5 | 258548 |
| 1741282200 | 444.5 | 2.5 | 0.57 | 448.5 | 448.5 | 443.5 | 686207 |
| 1741195800 | 442 | -2.5 | -0.56 | 447 | 448 | 442 | 563422 |
| 1741109400 | 444.5 | -1 | -0.22 | 444 | 446.5 | 442.5 | 342061 |
| 1741023000 | 445.5 | -0.5 | -0.11 | 443 | 447 | 443 | 331893 |
| 1740763800 | 446 | 1 | 0.22 | 443 | 447 | 443 | 450818 |
| 1740677400 | 445 | 0 | 0.00 | 444 | 447 | 443 | 134891 |
| 1740591000 | 445 | 1 | 0.23 | 445.5 | 449 | 443 | 329159 |
| 1740504600 | 444 | 0 | 0.00 | 444 | 451.5 | 444 | 272627 |
| 1740418200 | 444 | -9 | -1.99 | 451.5 | 452.5 | 444 | 192068 |
| 1740159000 | 453 | -0.5 | -0.11 | 453 | 454.5 | 451.5 | 62726 |
| 1740072600 | 453.5 | 3.5 | 0.78 | 450 | 453.5 | 450 | 105822 |
| 1739986200 | 450 | 2 | 0.45 | 449 | 451 | 449 | 66718 |
| 1739899800 | 448 | -4 | -0.88 | 450.5 | 452 | 447.5 | 130030 |
| 1739813400 | 452 | 4.5 | 1.01 | 455 | 455 | 450.5 | 96956 |
| 1739554200 | 447.5 | -2.5 | -0.56 | 451 | 451.5 | 447.5 | 234823 |
| 1739467800 | 450 | -2 | -0.44 | 452 | 453 | 450 | 203690 |
| 1739381400 | 452 | -4 | -0.88 | 455 | 455 | 452 | 384644 |
| 1739295000 | 456 | 0.5 | 0.11 | 460 | 460 | 455 | 311553 |
| 1739208600 | 455.5 | 1.5 | 0.33 | 455 | 460 | 455 | 619318 |
| 1738949400 | 454 | -3 | -0.66 | 464.5 | 464.5 | 454 | 240487 |
| 1738863000 | 457 | -4 | -0.87 | 465 | 465 | 457 | 253720 |
| 1738776600 | 461 | 2 | 0.44 | 460 | 461.5 | 459.5 | 276491 |
| 1738690200 | 459 | 0.5 | 0.11 | 460 | 461.5 | 459 | 353041 |
| 1738603800 | 458.5 | -10 | -2.13 | 465 | 465 | 457 | 496738 |
| 1738344600 | 468.5 | -2 | -0.43 | 471 | 474 | 467.5 | 301048 |
| 1738258200 | 470.5 | 0.5 | 0.11 | 471 | 471.5 | 469 | 215339 |
| 1738171800 | 470 | -4 | -0.84 | 473 | 479.5 | 470 | 213580 |
| 1738085400 | 474 | 0.5 | 0.11 | 478.5 | 478.5 | 474 | 109257 |
| 1737999000 | 473.5 | -0.5 | -0.11 | 475 | 475 | 471 | 131417 |
| 1737739800 | 474 | 1.5 | 0.32 | 473 | 480 | 472.5 | 239009 |
| 1737653400 | 472.5 | -6.5 | -1.36 | 480 | 485 | 472.5 | 249081 |
| 1737567000 | 479 | 3 | 0.63 | 476 | 480.5 | 476 | 1243876 |
| 1737480600 | 476 | 0.5 | 0.11 | 477 | 477.5 | 476 | 137479 |
| 1737394200 | 475.5 | -4.5 | -0.94 | 480 | 480 | 475 | 183926 |
| 1737135000 | 480 | -5 | -1.03 | 480 | 483 | 479 | 238082 |
| 1737048600 | 485 | 7 | 1.46 | 483 | 485 | 478 | 2008172 |
| 1736962200 | 478 | 11 | 2.36 | 471.5 | 478 | 468 | 345055 |
| 1736875800 | 467 | 0 | 0.00 | 471.5 | 471.5 | 467 | 220215 |
| 1736789400 | 467 | -1 | -0.21 | 456.5 | 467 | 456.5 | 203337 |
| 1736530200 | 468 | 0.5 | 0.11 | 465 | 468.5 | 462 | 139430 |
| 1736443800 | 467.5 | 6 | 1.30 | 465 | 467.5 | 457 | 325591 |
| 1736357400 | 461.5 | -14.5 | -3.05 | 475 | 477.5 | 460 | 220229 |
| 1736271000 | 476 | 1 | 0.21 | 478 | 479 | 476 | 163228 |
| 1736184600 | 475 | -1.5 | -0.31 | 473 | 478 | 473 | 185625 |
| 1735925400 | 476.5 | -4 | -0.83 | 481.5 | 481.5 | 476 | 43670 |
| 1735839000 | 480.5 | 12.5 | 2.67 | 470 | 480.5 | 470 | 64759 |
| 1735666200 | 468 | 7 | 1.52 | 461.5 | 468 | 461.5 | 113629 |
| 1735579800 | 461 | 5 | 1.10 | 452 | 461 | 452 | 67244 |
| 1735320600 | 456 | 1 | 0.22 | 452 | 456 | 452 | 93285 |
| 1735061400 | 455 | 3.5 | 0.78 | 453 | 455 | 453 | 67184 |
| 1734975000 | 451.5 | 1.5 | 0.33 | 441.5 | 451.5 | 441.5 | 174684 |
| 1734715800 | 450 | 7 | 1.58 | 444 | 450 | 443 | 333045 |
| 1734629400 | 443 | 2 | 0.45 | 440 | 443.5 | 438 | 327047 |
| 1734543000 | 441 | 1 | 0.23 | 440 | 444 | 440 | 275465 |
| 1734456600 | 440 | -8.5 | -1.90 | 446.5 | 449 | 439 | 166130 |
| 1734370200 | 448.5 | -3.5 | -0.77 | 452 | 452.5 | 447 | 154271 |
| 1734111000 | 452 | 2 | 0.44 | 448 | 453 | 448 | 116076 |
| 1734024600 | 450 | 6.5 | 1.47 | 445 | 453 | 442.5 | 197410 |
| 1733938200 | 443.5 | 3 | 0.68 | 436 | 443.5 | 436 | 156690 |
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
