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 | -4.86 | -0.94831118656 | 512.49 | 519.4 | 505.871 | 5219785 | 513.9141968 | SP |
| 4 | 5.53 | 1.10137422824 | 502.1 | 519.4 | 498.6 | 4470372 | 507.84093416 | SP |
| 12 | 42.3 | 9.09032299658 | 465.33 | 519.4 | 459.16 | 4406641 | 492.73145087 | SP |
| 26 | 68.63 | 15.6332574032 | 439 | 519.4 | 438.31 | 4931088 | 476.13298867 | SP |
| 52 | 89.56 | 21.4222498625 | 418.07 | 519.4 | 375.945 | 4694182 | 445.23710068 | SP |
| 156 | 115.85 | 29.5701669304 | 391.78 | 519.4 | 319.87 | 4867374 | 406.0041633 | SP |
| 260 | 232.11 | 84.2443379791 | 275.52 | 519.4 | 200.55 | 4512368 | 369.01515991 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 507.94 | -3.85 | -0.75 | 513.25 | 514.19 | 505.871 | 5047131 |
| 1721255400 | 511.79 | -7.25 | -1.40 | 513.55999 | 515.11 | 511.56 | 4839757 |
| 1721169000 | 519.04 | 2.93 | 0.57 | 517.33 | 519.4 | 516.6 | 4070926 |
| 1721082600 | 516.11 | 1.56 | 0.30 | 516.58 | 519.12 | 514.34 | 7218765 |
| 1720823400 | 514.54999 | 3.16 | 0.62 | 512.49 | 518.03 | 512.16999 | 5134575 |
| 1720737000 | 511.39 | -4.42 | -0.86 | 516 | 516.79 | 510.825 | 5505014 |
| 1720650600 | 515.80999 | 4.92 | 0.96 | 511.98 | 516.18499 | 511.69 | 3441122 |
| 1720564200 | 510.89 | 0.56 | 0.11 | 511.21 | 512.01 | 510.54 | 3141417 |
| 1720477800 | 510.33 | 0.49 | 0.10 | 510.5 | 511.205 | 509.32 | 3098861 |
| 1720218600 | 509.84 | 3.03 | 0.60 | 507.12 | 510.1 | 506.49 | 3154883 |
| 1720040640 | 506.81 | 2.28 | 0.45 | 504.22 | 507.14 | 504.22 | 2131119 |
| 1719959400 | 504.53 | 3.25 | 0.65 | 499.69 | 504.53 | 499.61 | 4208445 |
| 1719873000 | 501.28 | -2.57 | -0.51 | 501.49 | 501.6799 | 498.6 | 4213734 |
| 1719613800 | 503.85 | 0 | 0.00 | 503.85 | 503.85 | 503.85 | 0 |
| 1719527400 | 503.85 | 0.78 | 0.16 | 503 | 504.48 | 502.32 | 3615897 |
| 1719441000 | 503.07 | 0.56 | 0.11 | 501.47 | 503.77 | 500.89 | 3161532 |
| 1719354600 | 502.51 | 2.08 | 0.42 | 501.71 | 502.83 | 500.32 | 6334002 |
| 1719268200 | 500.43 | -1.35 | -0.27 | 502.03 | 504.4395 | 500.43 | 7019122 |
| 1719009000 | 501.78 | -1.1 | -0.22 | 502.1 | 503.2157 | 500.85 | 4345545 |
| 1718922600 | 502.88 | -1.4 | -0.28 | 505.14 | 505.74 | 501.19 | 4802108 |
| 1718749800 | 504.28 | 1.34 | 0.27 | 503.05 | 504.3552 | 502.63 | 3373498 |
| 1718663400 | 502.94 | 3.96 | 0.79 | 498.48 | 504.18 | 497.91 | 4560752 |
| 1718404200 | 498.98 | 0.4 | 0.08 | 497.26 | 499.04 | 496.29 | 5810598 |
| 1718317800 | 498.58 | 0.94 | 0.19 | 499.3 | 499.45 | 496.06 | 8806430 |
| 1718231400 | 497.64 | 4.11 | 0.83 | 497.93 | 500.15 | 496.71 | 3654832 |
| 1718145000 | 493.53 | 1.12 | 0.23 | 490.99 | 493.66 | 489.109 | 4021698 |
| 1718058600 | 492.41 | 1.61 | 0.33 | 490.17 | 492.69 | 489.56 | 3294697 |
| 1717799400 | 490.8 | -0.64 | -0.13 | 490.55 | 493.53 | 489.54 | 2997494 |
| 1717713000 | 491.44 | -0.11 | -0.02 | 491.84 | 492.18 | 489.6401 | 21279537 |
| 1717626600 | 491.55 | 5.81 | 1.20 | 487.87 | 491.55 | 486.06 | 2980036 |
| 1717540200 | 485.74 | 0.59 | 0.12 | 484 | 486.41 | 482.56 | 2553520 |
| 1717453800 | 485.15 | 0.53 | 0.11 | 486.3 | 486.43 | 480.4 | 4023900 |
| 1717194600 | 484.62 | 4.18 | 0.87 | 481.24 | 484.91 | 476.475 | 5290953 |
| 1717108200 | 480.44 | -3.25 | -0.67 | 482.12 | 482.7504 | 479.2 | 3292165 |
| 1717021800 | 483.69 | -3.43 | -0.70 | 483.19 | 484.68 | 482.96 | 5609774 |
| 1716935400 | 487.12 | 0.39 | 0.08 | 487.4 | 487.645 | 484.525 | 4006598 |
| 1716589800 | 486.73 | 3.29 | 0.68 | 485.18 | 487.4 | 484.33 | 2497239 |
| 1716503400 | 483.44 | -3.62 | -0.74 | 489.91 | 489.99 | 482.29 | 3735182 |
| 1716417000 | 487.06 | -1.42 | -0.29 | 487.79 | 488.43 | 484.94 | 3069645 |
| 1716330600 | 488.48 | 1.31 | 0.27 | 486.53 | 488.58 | 486.35 | 2399036 |
| 1716244200 | 487.17 | 0.48 | 0.10 | 486.78 | 488.6099 | 486.45 | 2594741 |
| 1715985000 | 486.69 | 0.72 | 0.15 | 486.09 | 486.73 | 484.7 | 3269901 |
| 1715898600 | 485.97 | -0.93 | -0.19 | 487.05 | 488.57 | 485.83 | 3242717 |
| 1715812200 | 486.9 | 5.86 | 1.22 | 483.34 | 487.23 | 482.735 | 4320981 |
| 1715725800 | 481.04 | 2.27 | 0.47 | 478.98 | 481.47 | 478.48 | 3199460 |
| 1715639400 | 478.77 | 0.03 | 0.01 | 480.35 | 480.42 | 477.73 | 3108527 |
| 1715380200 | 478.74 | 0.59 | 0.12 | 479.69 | 480.39 | 477.59 | 3303578 |
| 1715293800 | 478.15 | 2.73 | 0.57 | 475.59 | 478.15 | 474.94 | 3324919 |
| 1715207400 | 475.42 | 0.02 | 0.00 | 473.59 | 475.86 | 473.5 | 3152277 |
| 1715121000 | 475.4 | 0.68 | 0.14 | 475.7 | 476.64 | 474.71 | 3447204 |
| 1715034600 | 474.72 | 4.74 | 1.01 | 472.22 | 474.81 | 471.82 | 4562779 |
| 1714775400 | 469.98 | 5.76 | 1.24 | 469.76 | 471 | 467.4401 | 4513111 |
| 1714689000 | 464.22 | 4.29 | 0.93 | 463.36 | 464.95 | 459.16 | 3969552 |
| 1714602600 | 459.93 | -1.5 | -0.33 | 460.77 | 467.07 | 459.44 | 6107217 |
| 1714516200 | 461.43 | -7.41 | -1.58 | 467.42 | 468.34 | 461.42 | 4358602 |
| 1714429800 | 468.84 | 1.63 | 0.35 | 468.84 | 469.42 | 466.21 | 3223260 |
| 1714170600 | 467.21 | 4.63 | 1.00 | 465.33 | 468.63 | 464.81 | 4901648 |
| 1714084200 | 462.58 | -1.92 | -0.41 | 458.77 | 463.46 | 457.26 | 4869340 |
| 1713997800 | 464.5 | -0.34 | -0.07 | 465.57 | 466.31 | 462.44 | 7681063 |
| 1713911400 | 464.84 | 5.79 | 1.26 | 461.18 | 465.13 | 460.67 | 4063001 |
| 1713825000 | 459.05 | 3.95 | 0.87 | 457.55 | 461.7299 | 455.35 | 5813804 |
| 1713565800 | 455.1 | -3.84 | -0.84 | 458.99 | 459.94 | 453.9 | 9783405 |
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
