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 | 12.93 | 2.3244108077 | 556.27 | 590.5 | 548.61 | 58179 | 567.41447455 | CS |
| 4 | 45.91 | 8.7733379197 | 523.29 | 614.955 | 512.28 | 50930 | 566.05250481 | CS |
| 12 | 46.08 | 8.80868634348 | 523.12 | 614.955 | 465.055 | 46533 | 522.04666945 | CS |
| 26 | 16.57 | 2.99838951921 | 552.63 | 616.66 | 465.055 | 57177 | 537.80554297 | CS |
| 52 | 24 | 4.402054292 | 545.2 | 616.66 | 379.77 | 59793 | 507.95020841 | CS |
| 156 | 80.01 | 16.3556082504 | 489.19 | 703.265 | 358 | 85001 | 525.22661402 | CS |
| 260 | 93.2 | 19.5798319328 | 476 | 703.265 | 199.0001 | 116032 | 438.82089151 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 580.89 | 13.85 | 2.44 | 567.72 | 585.265 | 567.6 | 41948 |
| 1722292500 | 567.04 | -6.02 | -1.05 | 571.75 | 571.75 | 559.375 | 37359 |
| 1722033300 | 573.05999 | -0.87 | -0.15 | 580 | 580.29999 | 562.75 | 49248 |
| 1721946900 | 573.92999 | 23.15 | 4.20 | 552.22 | 574.95 | 551.95 | 80827 |
| 1721860500 | 550.78 | -8.49 | -1.52 | 556.27 | 559.96 | 548.61 | 81514 |
| 1721774100 | 559.27 | -10.28 | -1.81 | 566.30999 | 568.835 | 558.33 | 48966 |
| 1721687700 | 569.55499 | -12.88 | -2.21 | 583.79 | 592.62 | 565 | 44569 |
| 1721428500 | 582.42999 | -6.3 | -1.07 | 584.95 | 591.29499 | 581.29999 | 33681 |
| 1721342100 | 588.73 | -18.22 | -3.00 | 606.95 | 614.4 | 588 | 43529 |
| 1721255700 | 606.95 | -4.16 | -0.68 | 612.418 | 614.955 | 599.72 | 54531 |
| 1721169300 | 611.11 | 26.15 | 4.47 | 586.69 | 611.11 | 586.69 | 75047 |
| 1721082900 | 584.96 | 8.19 | 1.42 | 577.25 | 592.80999 | 577.25 | 45107 |
| 1720823700 | 576.77 | 16.48 | 2.94 | 564.66999 | 590.87 | 564.66999 | 82101 |
| 1720737300 | 560.29 | 27.31 | 5.12 | 542.25 | 563.17999 | 542.25 | 44041 |
| 1720650900 | 532.98 | 9.02 | 1.72 | 525.9 | 532.98 | 523.33 | 25666 |
| 1720564500 | 523.96 | 1.78 | 0.34 | 523.97 | 526.66 | 521.63 | 24012 |
| 1720478100 | 522.17999 | 0.62 | 0.12 | 524 | 525.346 | 520.80999 | 30738 |
| 1720218900 | 521.55999 | 2.56 | 0.49 | 518.89 | 522.25 | 512.28 | 89878 |
| 1720040640 | 519 | -3.5 | -0.67 | 523.29 | 529.27 | 518.73 | 34908 |
| 1719959700 | 522.5 | 5.28 | 1.02 | 518.41 | 522.5 | 513.69 | 80303 |
| 1719873300 | 517.22 | 2.54 | 0.49 | 516.54999 | 520.65 | 513.1 | 49011 |
| 1719614100 | 514.67999 | 18.76 | 3.78 | 498 | 516.5 | 498 | 202787 |
| 1719527700 | 495.92 | -1.08 | -0.22 | 497.5 | 498.14 | 495.43 | 38883 |
| 1719441300 | 497 | 6.82 | 1.39 | 487.21 | 498 | 486.02 | 32793 |
| 1719354900 | 490.18 | -0.24 | -0.05 | 488.94 | 491.12 | 485.18 | 32731 |
| 1719268500 | 490.42 | 1.63 | 0.33 | 491.06 | 494.79 | 489.99 | 31049 |
| 1719009300 | 488.79 | 3.62 | 0.75 | 484 | 489.945 | 482.675 | 61622 |
| 1718922900 | 485.17 | 2.63 | 0.55 | 482.31 | 485.2 | 479.38 | 21640 |
| 1718750100 | 482.54 | -0.38 | -0.08 | 482 | 486.12 | 480.17 | 31033 |
| 1718663700 | 482.92 | 11.87 | 2.52 | 471.05 | 483.51 | 470.56 | 31625 |
| 1718404500 | 471.05 | -4.01 | -0.84 | 469.17 | 473 | 465.055 | 57484 |
| 1718318100 | 475.06 | -6.06 | -1.26 | 481.62 | 482.17 | 471.485 | 38822 |
| 1718231700 | 481.12 | 10.61 | 2.25 | 485.33 | 487.96 | 480.635 | 31849 |
| 1718145300 | 470.51 | -3.82 | -0.81 | 470 | 475.285 | 469.19 | 28006 |
| 1718058900 | 474.33 | -5.39 | -1.12 | 475.6 | 482.99 | 470.375 | 32730 |
| 1717799700 | 479.72 | -5.59 | -1.15 | 481.46 | 485.81 | 476.69 | 37287 |
| 1717713300 | 485.31 | -9.31 | -1.88 | 492.39 | 492.94 | 484.3 | 38944 |
| 1717626900 | 494.62 | 8.81 | 1.81 | 487.68 | 496.31 | 485.0471 | 30988 |
| 1717540500 | 485.81 | -1 | -0.21 | 485.49 | 488 | 482.05 | 29839 |
| 1717454100 | 486.81 | -4.02 | -0.82 | 494.35 | 494.35 | 482.885 | 34956 |
| 1717194900 | 490.83 | 3.44 | 0.71 | 489.53 | 490.83 | 480.31 | 39089 |
| 1717108500 | 487.39 | 9.03 | 1.89 | 480.61 | 491.3 | 478.38 | 27724 |
| 1717022100 | 478.36 | -7.36 | -1.52 | 479.53 | 483 | 477.4 | 34778 |
| 1716935700 | 485.72 | 4.43 | 0.92 | 484.04 | 493.23 | 484.04 | 38666 |
| 1716590100 | 481.29 | 5.28 | 1.11 | 477.51 | 482.19 | 477.51 | 25259 |
| 1716503700 | 476.01 | -10.48 | -2.15 | 491.04 | 491.04 | 473.7 | 43535 |
| 1716417300 | 486.49 | -6.99 | -1.42 | 490 | 494.85 | 483.28 | 44137 |
| 1716330900 | 493.48 | -0.31 | -0.06 | 494.37 | 498.39 | 490.99 | 45573 |
| 1716244500 | 493.79 | -3.21 | -0.65 | 497 | 497 | 491.45 | 41261 |
| 1715985300 | 497 | -1.41 | -0.28 | 497.01 | 500 | 492 | 58212 |
| 1715898900 | 498.41 | -21.47 | -4.13 | 519.91999 | 521.79999 | 494.37 | 91390 |
| 1715812500 | 519.88 | -5.3 | -1.01 | 528.96 | 531.05999 | 516.91 | 36424 |
| 1715726100 | 525.17999 | 6.98 | 1.35 | 519.33 | 531.63 | 519.33 | 38489 |
| 1715639700 | 518.2 | 3.26 | 0.63 | 518.65 | 528.41 | 517.585 | 45017 |
| 1715380500 | 514.94 | -8.88 | -1.70 | 525.11 | 527.915 | 508.835 | 28372 |
| 1715294100 | 523.82 | 9.83 | 1.91 | 513.99 | 523.82 | 512.4 | 23419 |
| 1715207700 | 513.99 | -14.61 | -2.76 | 523.12 | 525.25 | 512.61 | 48974 |
| 1715121300 | 528.6 | 6.43 | 1.23 | 525.15 | 530.26 | 525.15 | 39652 |
| 1715034900 | 522.16999 | 15.89 | 3.14 | 505.91 | 522.26 | 505.91 | 38867 |
| 1714775700 | 506.28 | 5.12 | 1.02 | 507.41 | 511.33 | 503.405 | 50001 |
| 1714689300 | 501.16 | 8.58 | 1.74 | 491.27 | 502.34 | 484.35 | 69876 |
| 1714602900 | 492.58 | -21.14 | -4.12 | 490.535 | 505.42 | 482.98 | 170946 |
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
