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 | -16.5 | -2.95275590551 | 558.8 | 560.51 | 540.29 | 50547303 | 553.13695206 | SP |
| 4 | -1.39 | -0.25566039471 | 543.69 | 565.16 | 540.29 | 41996340 | 554.12336596 | SP |
| 12 | 40.92 | 8.16147433085 | 501.38 | 565.16 | 499.55 | 46569079 | 536.10293722 | SP |
| 26 | 54.49 | 11.1703327115 | 487.81 | 565.16 | 482.88 | 60295519 | 516.5976097 | SP |
| 52 | 88.93 | 19.615325231 | 453.37 | 565.16 | 409.21 | 69659150 | 477.01174112 | SP |
| 156 | 102.99 | 23.4435819808 | 439.31 | 565.16 | 348.11 | 80269509 | 434.99316125 | SP |
| 260 | 243.11 | 81.2560580233 | 299.19 | 565.16 | 218.26 | 82414919 | 389.8990217 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 553.78 | -1.1 | -0.20 | 554.54 | 556.735 | 553.275 | 32934350 |
| 1721687400 | 554.88 | 5.89 | 1.07 | 553 | 555.27 | 551.02 | 31545329 |
| 1721428200 | 548.99 | -3.67 | -0.66 | 552.41999 | 554.08 | 547.91 | 64540836 |
| 1721341800 | 552.66 | -4.28 | -0.77 | 558.51 | 559.52 | 550.42999 | 55389350 |
| 1721255400 | 556.94 | -7.92 | -1.40 | 558.79999 | 560.51 | 556.61 | 53996774 |
| 1721169000 | 564.86 | 3.33 | 0.59 | 562.865 | 565.16 | 562.1 | 35145443 |
| 1721082600 | 561.53 | 1.54 | 0.28 | 562.03 | 564.8371 | 559.63 | 38705713 |
| 1720823400 | 559.99 | 3.51 | 0.63 | 557.63 | 563.66999 | 557.15 | 53027358 |
| 1720737000 | 556.48 | -4.84 | -0.86 | 561.44 | 562.33 | 555.83 | 52716204 |
| 1720650600 | 561.32 | 5.5 | 0.99 | 557.07 | 561.66999 | 556.77 | 38653317 |
| 1720564200 | 555.82 | 0.54 | 0.10 | 556.26 | 557.17999 | 555.52 | 26803152 |
| 1720477800 | 555.28 | 0.64 | 0.12 | 555.44 | 556.2501 | 554.19 | 34272843 |
| 1720218600 | 554.64 | 3.18 | 0.58 | 551.77 | 555.04999 | 551.12 | 40328626 |
| 1720040640 | 551.46 | 2.45 | 0.45 | 548.69 | 551.83 | 548.65 | 32924685 |
| 1719959400 | 549.01 | 3.67 | 0.67 | 543.7 | 549.01 | 543.65 | 38935379 |
| 1719873000 | 545.34 | 1.12 | 0.21 | 545.63 | 545.88 | 542.52 | 39571184 |
| 1719613800 | 544.22 | -2.15 | -0.39 | 547.16 | 550.28 | 542.95 | 73649775 |
| 1719527400 | 546.37 | 0.86 | 0.16 | 545.37 | 546.96 | 544.61 | 33558700 |
| 1719441000 | 545.51 | 0.68 | 0.12 | 543.69 | 546.24 | 543.03 | 38725501 |
| 1719354600 | 544.83 | 2.09 | 0.39 | 543.99 | 545.2 | 542.44 | 37955033 |
| 1719268200 | 542.74 | -1.77 | -0.33 | 544.33 | 546.95 | 542.63 | 43330537 |
| 1719009000 | 544.51 | -2.49 | -0.46 | 544.4 | 545.65 | 543.02 | 61583838 |
| 1718922600 | 547 | -1.49 | -0.27 | 549.44 | 550.12 | 545.17999 | 68998315 |
| 1718749800 | 548.49 | 1.39 | 0.25 | 547.16 | 548.62 | 546.73 | 39828106 |
| 1718663400 | 547.1 | 4.32 | 0.80 | 542.08 | 548.53 | 541.6072 | 53501599 |
| 1718404200 | 542.78 | 0.33 | 0.06 | 540.88 | 542.80999 | 539.85 | 39328231 |
| 1718317800 | 542.45 | 1.09 | 0.20 | 543.15 | 543.325 | 539.59 | 42936202 |
| 1718231400 | 541.36 | 4.41 | 0.82 | 541.63 | 544.12 | 540.29999 | 60243849 |
| 1718145000 | 536.95 | 1.29 | 0.24 | 534.07 | 537.01 | 532.04999 | 36420632 |
| 1718058600 | 535.66 | 1.65 | 0.31 | 533.17999 | 535.99 | 532.57 | 33922862 |
| 1717799400 | 534.01 | -0.65 | -0.12 | 533.66 | 536.89 | 532.6 | 40707313 |
| 1717713000 | 534.66 | -0.01 | -0.00 | 534.98 | 535.41999 | 532.67999 | 30753297 |
| 1717626600 | 534.66999 | 6.28 | 1.19 | 530.77 | 534.69 | 528.7254 | 47519788 |
| 1717540200 | 528.39 | 0.59 | 0.11 | 526.46 | 529.15 | 524.96 | 33608475 |
| 1717453800 | 527.79999 | 0.43 | 0.08 | 529.02 | 529.30999 | 522.6 | 45970733 |
| 1717194600 | 527.37 | 4.76 | 0.91 | 523.59 | 527.5 | 518.36 | 88491124 |
| 1717108200 | 522.61 | -3.49 | -0.66 | 524.52 | 525.2 | 521.33 | 45308358 |
| 1717021800 | 526.1 | -3.71 | -0.70 | 525.67999 | 527.30999 | 525.37 | 43961518 |
| 1716935400 | 529.80999 | 0.37 | 0.07 | 530.27 | 530.51 | 527.11 | 36175690 |
| 1716589800 | 529.44 | 3.48 | 0.66 | 527.85 | 530.27 | 526.881 | 41300298 |
| 1716503400 | 525.96 | -3.87 | -0.73 | 532.96 | 533.07 | 524.72 | 52781996 |
| 1716417000 | 529.83 | -1.53 | -0.29 | 530.65 | 531.38 | 527.6 | 47301591 |
| 1716330600 | 531.36 | 1.3 | 0.25 | 529.28 | 531.52 | 529.07 | 32098437 |
| 1716244200 | 530.05999 | 0.61 | 0.12 | 529.57 | 531.5601 | 529.16999 | 35677284 |
| 1715985000 | 529.45 | 0.76 | 0.14 | 528.80999 | 529.52 | 527.32 | 57964760 |
| 1715898600 | 528.69 | -1.09 | -0.21 | 529.88 | 531.5218 | 528.54 | 50489899 |
| 1715812200 | 529.78 | 6.48 | 1.24 | 525.83 | 530.08 | 525.17999 | 58113069 |
| 1715725800 | 523.29999 | 2.39 | 0.46 | 521.11 | 523.83 | 520.55999 | 56437268 |
| 1715639400 | 520.91 | 0.07 | 0.01 | 522.55999 | 522.66999 | 519.74 | 36683203 |
| 1715380200 | 520.84 | 0.67 | 0.13 | 521.80999 | 522.635 | 519.59 | 50460192 |
| 1715293800 | 520.16999 | 2.98 | 0.58 | 517.38 | 520.2074 | 516.705 | 42255901 |
| 1715207400 | 517.19 | 0.05 | 0.01 | 515.26 | 517.74 | 515.14 | 41996556 |
| 1715121000 | 517.14 | 0.57 | 0.11 | 517.55999 | 518.57 | 516.45 | 53488001 |
| 1715034600 | 516.57 | 5.28 | 1.03 | 513.75 | 516.61 | 513.29999 | 46053297 |
| 1714775400 | 511.29 | 6.26 | 1.24 | 511.16 | 512.54999 | 508.56 | 72760085 |
| 1714689000 | 505.03 | 4.68 | 0.94 | 504.15 | 505.89 | 499.55 | 60611241 |
| 1714602600 | 500.35 | -1.63 | -0.32 | 501.38 | 508.19 | 499.865 | 79004889 |
| 1714516200 | 501.98 | -8.08 | -1.58 | 508.56 | 509.56 | 501.98 | 74669642 |
| 1714429800 | 510.06 | 1.8 | 0.35 | 510.09 | 510.75 | 507.25 | 45164533 |
| 1714170600 | 508.26 | 4.77 | 0.95 | 506.35 | 509.88 | 505.7 | 60280892 |
| 1714084200 | 503.49 | -1.92 | -0.38 | 499.18 | 504.27 | 497.49 | 66569224 |
| 1713997800 | 505.41 | -0.24 | -0.05 | 506.56 | 507.37 | 503.13 | 54396430 |
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
