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 | -12.935 | -2.79533642366 | 462.735 | 462.735 | 446.09 | 3952500 | 454.32761384 | CS |
| 4 | -20.16 | -4.28972678526 | 469.96 | 491.67 | 446.09 | 3971817 | 468.02175662 | CS |
| 12 | -2.94 | -0.649379334717 | 452.74 | 491.67 | 437.9 | 3611134 | 463.04195073 | CS |
| 26 | 42.39 | 10.4047519698 | 407.41 | 491.67 | 403.82 | 3839917 | 449.38133082 | CS |
| 52 | 89.11 | 24.7054257118 | 360.69 | 491.67 | 353.63 | 3573160 | 425.84038425 | CS |
| 156 | 158.8 | 54.5704467354 | 291 | 491.67 | 259.85 | 3796841 | 350.99752978 | CS |
| 260 | 225.14 | 100.213656192 | 224.66 | 491.67 | 159.5 | 4462691 | 290.88949753 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 449.34 | 2.75 | 0.62 | 450.11 | 453.8 | 448.89 | 4632375 |
| 1734565200 | 446.59 | -9.07 | -1.99 | 457.01 | 458.73 | 446.09 | 4330545 |
| 1734478800 | 455.66 | 0.46 | 0.10 | 454.8 | 456.62 | 452.06 | 5050638 |
| 1734392400 | 455.2 | -2.7 | -0.59 | 458.4 | 460.4244 | 454.58 | 4522677 |
| 1734133200 | 457.9 | -0.73 | -0.16 | 460.67 | 460.67 | 457.01 | 3482921 |
| 1734046800 | 458.63 | -2.76 | -0.60 | 461.97 | 463.57 | 458.08 | 2554965 |
| 1733960400 | 461.39 | -1.1 | -0.24 | 463.78 | 465.48 | 458.77 | 3873818 |
| 1733874000 | 462.49 | -1.38 | -0.30 | 464.88 | 464.99 | 459.5 | 3629011 |
| 1733787600 | 463.87 | -6.63 | -1.41 | 470.67 | 471.7 | 463.42 | 3730253 |
| 1733528400 | 470.5 | -0.07 | -0.01 | 470.88 | 472.08 | 467.82 | 3255157 |
| 1733442000 | 470.57 | 2.25 | 0.48 | 468.7 | 472.74 | 468.7 | 3346879 |
| 1733355600 | 468.32 | -1.87 | -0.40 | 471.7 | 471.7 | 466.5 | 3918819 |
| 1733269200 | 470.19 | -7.14 | -1.50 | 478.45 | 478.45 | 468.805 | 4919577 |
| 1733182800 | 477.33 | -5.69 | -1.18 | 484.8 | 485.09 | 474.75 | 5026097 |
| 1732917840 | 483.02 | -0.06 | -0.01 | 486.4 | 486.4 | 482.05 | 2969705 |
| 1732750800 | 483.08 | 4.52 | 0.94 | 480.87 | 491.67 | 480.87 | 5357229 |
| 1732664400 | 478.56 | 1.13 | 0.24 | 478.24 | 479.4 | 472.85 | 3326848 |
| 1732578000 | 477.43 | 0.86 | 0.18 | 478.94 | 482.5 | 476.79 | 5224200 |
| 1732318800 | 476.57 | 4.51 | 0.96 | 472.12 | 477.4399 | 471.61 | 3880879 |
| 1732232400 | 472.06 | 3.23 | 0.69 | 469.96 | 474.66 | 467 | 4105995 |
| 1732146000 | 468.83 | -0.03 | -0.01 | 469.91 | 470.6149 | 466.11 | 3012095 |
| 1732059600 | 468.86 | -3.34 | -0.71 | 470.5 | 470.77 | 465.01 | 3029369 |
| 1731973200 | 472.2 | 1.92 | 0.41 | 470.5 | 472.6713 | 468.36 | 3357788 |
| 1731714000 | 470.28 | 2.58 | 0.55 | 465.27 | 472.2551 | 465.19 | 5783165 |
| 1731627600 | 467.7 | -0.4 | -0.09 | 468.31 | 469.4493 | 466 | 3770244 |
| 1731541200 | 468.1 | 1.81 | 0.39 | 466.98 | 468.4 | 464 | 2822845 |
| 1731454800 | 466.29 | -1.07 | -0.23 | 467.7 | 468.42 | 465.15 | 4343722 |
| 1731368400 | 467.36 | 3.95 | 0.85 | 465.8 | 470.51 | 464 | 4112224 |
| 1731109200 | 463.41 | 3.28 | 0.71 | 461.98 | 466.35 | 459.5001 | 3528063 |
| 1731022800 | 460.13 | -8.77 | -1.87 | 468.56 | 468.98 | 460.1 | 4220078 |
| 1730936400 | 468.9 | 23.84 | 5.36 | 460.16 | 469.26 | 459.4801 | 6531290 |
| 1730850000 | 445.06 | 2.77 | 0.63 | 442.45 | 445.23 | 441.1 | 3149441 |
| 1730763600 | 442.29 | -9.85 | -2.18 | 450.89 | 450.89 | 437.9 | 5703521 |
| 1730500800 | 452.14 | 1.22 | 0.27 | 451.5 | 455.12 | 450.7 | 2892572 |
| 1730414400 | 450.92 | -4.04 | -0.89 | 455.24 | 456.84 | 450.57 | 3658276 |
| 1730328000 | 454.96 | 0.34 | 0.07 | 454.8 | 457.6699 | 453.82 | 2689159 |
| 1730241600 | 454.62 | -3.87 | -0.84 | 458.6 | 458.92 | 454.39 | 3958046 |
| 1730155200 | 458.49 | 4.48 | 0.99 | 455.59 | 459.24 | 455 | 4095316 |
| 1729896000 | 454.01 | -3.76 | -0.82 | 458.8 | 459.45 | 453.03 | 2835721 |
| 1729809600 | 457.77 | -2.84 | -0.62 | 460.4 | 461.05 | 453.96 | 3768914 |
| 1729723200 | 460.61 | -0.84 | -0.18 | 460.5 | 463.26 | 458.745 | 3640839 |
| 1729636800 | 461.45 | -2.71 | -0.58 | 464.17 | 465.1453 | 457.6 | 3374344 |
| 1729550400 | 464.16 | -0.64 | -0.14 | 464.99 | 465.7899 | 461.68 | 3122353 |
| 1729291200 | 464.8 | -1.05 | -0.23 | 467 | 467 | 463.25 | 5627979 |
| 1729204800 | 465.85 | 0.16 | 0.03 | 466.1 | 467.8393 | 464.27 | 2516138 |
| 1729118400 | 465.69 | 3.01 | 0.65 | 463.8 | 466 | 462.2 | 3158268 |
| 1729032000 | 462.68 | 2.7 | 0.59 | 460.22 | 466.66 | 460.22 | 3924468 |
| 1728945600 | 459.98 | -0.23 | -0.05 | 461.8 | 462 | 458.1 | 2960828 |
| 1728686400 | 460.21 | 5.28 | 1.16 | 455.67 | 463.45 | 455.67 | 3237623 |
| 1728600000 | 454.93 | -0.97 | -0.21 | 457.55 | 457.85 | 452.7249 | 2367556 |
| 1728513600 | 455.9 | 2.1 | 0.46 | 453 | 457.875 | 452.355 | 2202784 |
| 1728427200 | 453.8 | 0.3 | 0.07 | 455.63 | 457.56 | 452.85 | 2232310 |
| 1728340800 | 453.5 | -8.47 | -1.83 | 462.84 | 462.84 | 452.4101 | 3201661 |
| 1728081600 | 461.97 | 9.01 | 1.99 | 455 | 462.18 | 453.81 | 3086846 |
| 1727995200 | 452.96 | -3.71 | -0.81 | 455.93 | 455.97 | 450.92 | 2554913 |
| 1727908800 | 456.67 | -0.74 | -0.16 | 458.7 | 458.7 | 454.19 | 2794336 |
| 1727822400 | 457.41 | -2.85 | -0.62 | 459.67 | 459.79 | 454.82 | 3041425 |
| 1727736000 | 460.26 | 2.79 | 0.61 | 458.1 | 460.63 | 454.5507 | 3629843 |
| 1727476800 | 457.47 | 3.29 | 0.72 | 456.04 | 458.27 | 455.04 | 2704423 |
| 1727390400 | 454.18 | 1.82 | 0.40 | 452.74 | 457 | 451.34 | 3261019 |
| 1727304000 | 452.36 | -2.2 | -0.48 | 454.92 | 455.81 | 451.21 | 2842257 |
| 1727217600 | 454.56 | -0.42 | -0.09 | 454.5 | 455.5999 | 451.77 | 3002884 |
| 1727131200 | 454.98 | -0.33 | -0.07 | 456.92 | 459.6545 | 453.42 | 3482599 |
| 1726872000 | 455.31 | -4.4 | -0.96 | 458.1 | 458.78 | 454.05 | 8539080 |
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
