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 | -10.78 | -2.05262957462 | 525.18 | 528.15 | 509.89 | 0 | 0 | IX |
| 4 | -5.21 | -1.00267508324 | 519.61 | 544.73 | 509.89 | 0 | 0 | IX |
| 12 | 46.54 | 9.94742016843 | 467.86 | 544.73 | 461.5 | 0 | 0 | IX |
| 26 | 17.86 | 3.59689048214 | 496.54 | 544.73 | 448.9 | 0 | 0 | IX |
| 52 | 33.51 | 6.96832955562 | 480.89 | 544.73 | 432.88 | 0 | 0 | IX |
| 156 | 120.27 | 30.5153122066 | 394.13 | 544.73 | 323.42 | 0 | 0 | IX |
| 260 | 271.5 | 111.774392754 | 242.9 | 544.73 | 234.65 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 515.65 | -5.18 | -0.99 | 520.63 | 520.63 | 509.89 | 0 |
| 1743010200 | 520.83 | -3.82 | -0.73 | 526.04 | 527.19 | 520.69 | 0 |
| 1742923800 | 524.65 | 4.31 | 0.83 | 521.48 | 527.17999 | 521.48 | 0 |
| 1742837400 | 520.34 | -2.49 | -0.48 | 523.14 | 528.15 | 520.32 | 0 |
| 1742578200 | 522.83 | -2.99 | -0.57 | 525.17999 | 525.23 | 519.24 | 0 |
| 1742491800 | 525.82 | -8.75 | -1.64 | 534.76 | 534.95 | 522.55999 | 0 |
| 1742405400 | 534.57 | -5.66 | -1.05 | 539.71 | 539.75 | 532.22 | 0 |
| 1742319000 | 540.23 | 4.94 | 0.92 | 537.64 | 543.37 | 537.64 | 0 |
| 1742232600 | 535.29 | 1.98 | 0.37 | 533.04 | 536.27 | 532.07 | 0 |
| 1741973400 | 533.30999 | 4.64 | 0.88 | 528.41999 | 538.03 | 525.27 | 0 |
| 1741887000 | 528.66999 | -2.43 | -0.46 | 528.9 | 530.79999 | 522.89 | 0 |
| 1741800600 | 531.1 | 3.13 | 0.59 | 528.79999 | 534.26 | 526.05999 | 0 |
| 1741714200 | 527.97 | -10.62 | -1.97 | 538.57 | 544.73 | 525.13 | 0 |
| 1741627800 | 538.59 | 1.76 | 0.33 | 538 | 540.69 | 531.88 | 0 |
| 1741368600 | 536.83 | -4.96 | -0.92 | 541.49 | 541.49 | 530.04 | 0 |
| 1741282200 | 541.79 | 15.8 | 3.00 | 527.33 | 542.42999 | 526.73 | 0 |
| 1741195800 | 525.99 | 12.06 | 2.35 | 513.58 | 531.14 | 513.24 | 0 |
| 1741109400 | 513.92999 | -16.07 | -3.03 | 529.89 | 529.89 | 511.28 | 0 |
| 1741023000 | 530 | 8.94 | 1.72 | 521.35 | 534.88 | 517.46 | 0 |
| 1740763800 | 521.05999 | 0.67 | 0.13 | 519.61 | 521.53 | 513.82 | 0 |
| 1740677400 | 520.39 | -6.05 | -1.15 | 525.65 | 526.02 | 515.7 | 0 |
| 1740591000 | 526.44 | 7.39 | 1.42 | 519.51 | 528.14 | 519.51 | 0 |
| 1740504600 | 519.04999 | 3.78 | 0.73 | 512.51 | 519.96 | 511.48 | 0 |
| 1740418200 | 515.27 | 7.31 | 1.44 | 508.12 | 516.52 | 508.08 | 0 |
| 1740159000 | 507.96 | 2.14 | 0.42 | 506.37 | 508.48 | 505.02 | 0 |
| 1740072600 | 505.82 | -1.82 | -0.36 | 508.63 | 512.69 | 505.38 | 0 |
| 1739986200 | 507.64 | -11.67 | -2.25 | 519.19 | 519.6 | 506.76 | 0 |
| 1739899800 | 519.30999 | 2.22 | 0.43 | 517.98 | 520.05999 | 514.38 | 0 |
| 1739813400 | 517.09 | 3.71 | 0.72 | 513.53 | 518.04999 | 511.99 | 0 |
| 1739554200 | 513.38 | -1.25 | -0.24 | 513.91 | 516.26 | 511.19 | 0 |
| 1739467800 | 514.63 | 15.6 | 3.13 | 499.31 | 514.88 | 499.31 | 0 |
| 1739381400 | 499.03 | 1.25 | 0.25 | 498.14 | 502.12 | 496.52 | 0 |
| 1739295000 | 497.78 | -1.21 | -0.24 | 498.71 | 498.74 | 495.88 | 0 |
| 1739208600 | 498.99 | 3 | 0.60 | 496.53 | 499.83 | 496.53 | 0 |
| 1738949400 | 495.99 | -3.79 | -0.76 | 500.18 | 503.04 | 495.34 | 0 |
| 1738863000 | 499.78 | 9.46 | 1.93 | 490.97 | 500.27 | 490.33 | 0 |
| 1738776600 | 490.32 | -0.62 | -0.13 | 489.48 | 490.32 | 486.85 | 0 |
| 1738690200 | 490.94 | 0.77 | 0.16 | 490.17 | 491.28 | 485.06 | 0 |
| 1738603800 | 490.17 | -8.52 | -1.71 | 498.79 | 499.12 | 483.48 | 0 |
| 1738344600 | 498.69 | -2.52 | -0.50 | 502 | 502 | 497.5 | 0 |
| 1738258200 | 501.21 | 3.26 | 0.65 | 498.54 | 502.11 | 498.46 | 0 |
| 1738171800 | 497.95 | 3.48 | 0.70 | 495.14 | 499.13 | 493.04 | 0 |
| 1738085400 | 494.47 | 2.47 | 0.50 | 491.84 | 497.39 | 491.13 | 0 |
| 1737999000 | 492 | 6.26 | 1.29 | 486.29 | 493.15 | 486.02 | 0 |
| 1737739800 | 485.74 | 2.06 | 0.43 | 484.68 | 490.99 | 484.68 | 0 |
| 1737653400 | 483.68 | 1.86 | 0.39 | 482.01 | 484.13 | 481.59 | 0 |
| 1737567000 | 481.82 | 0 | 0.00 | 481.82 | 481.82 | 481.82 | 0 |
| 1737480600 | 481.82 | -2.42 | -0.50 | 483.73 | 483.73 | 480.42 | 0 |
| 1737394200 | 484.24 | 5.42 | 1.13 | 478.95 | 486.46 | 477.61 | 0 |
| 1737135000 | 478.82 | 4.08 | 0.86 | 475.67 | 480.81 | 475.67 | 0 |
| 1737048600 | 474.74 | -0.46 | -0.10 | 476.44 | 476.91 | 473.03 | 0 |
| 1736962200 | 475.2 | 10.12 | 2.18 | 466.12 | 476.14 | 466.12 | 0 |
| 1736875800 | 465.08 | 2.16 | 0.47 | 463.36 | 468.27 | 463.36 | 0 |
| 1736789400 | 462.92 | -0.41 | -0.09 | 463.19 | 464.92 | 461.5 | 0 |
| 1736530200 | 463.33 | -2.85 | -0.61 | 465.57 | 469.3 | 461.91 | 0 |
| 1736443800 | 466.18 | -3.42 | -0.73 | 467.55 | 467.55 | 465.12 | 0 |
| 1736357400 | 469.6 | -3.53 | -0.75 | 472.7 | 473.93 | 466.71 | 0 |
| 1736271000 | 473.13 | 2.26 | 0.48 | 469.66 | 473.66 | 467.28 | 0 |
| 1736184600 | 470.87 | 7.08 | 1.53 | 463.85 | 474.25 | 463.85 | 0 |
| 1735925400 | 463.79 | -3.41 | -0.73 | 467.86 | 468.43 | 463.5 | 0 |
| 1735839000 | 467.2 | 0.3 | 0.06 | 467.64 | 469.86 | 462.54 | 0 |
| 1735579800 | 466.9 | -0.52 | -0.11 | 466.31 | 468.28 | 465.6 | 0 |
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
