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 | -1.25 | -0.268828766829 | 464.98 | 465.77 | 456.11 | 679600 | 461.00138805 | CS |
| 4 | 7.73 | 1.6951754386 | 456 | 475.69 | 454.44 | 1013175 | 465.32811908 | CS |
| 12 | 5.93 | 1.29532546964 | 457.8 | 475.69 | 451.8 | 949517 | 464.56294242 | CS |
| 26 | 6.36 | 1.39055906596 | 457.37 | 475.69 | 413.92 | 1075791 | 448.82515577 | CS |
| 52 | -3.47 | -0.74272260274 | 467.2 | 479.5 | 393.77 | 1143493 | 445.47757729 | CS |
| 156 | 81.63 | 21.3635174038 | 382.1 | 508.1 | 324.2278 | 1358973 | 426.47373293 | CS |
| 260 | 94.53 | 25.6040086674 | 369.2 | 508.1 | 266.11 | 1379519 | 403.34837727 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 463.73 | 3.35 | 0.73 | 462.36 | 464.9 | 459.53 | 579378 |
| 1720737600 | 460.38 | -0.63 | -0.14 | 459.92 | 465.77 | 456.11 | 1132906 |
| 1720651200 | 461.01 | 0.71 | 0.15 | 460.3 | 461.39 | 457.25 | 655684 |
| 1720564800 | 460.3 | -1.46 | -0.32 | 461.7 | 462.6199 | 459.76 | 537203 |
| 1720478400 | 461.76 | -0.4 | -0.09 | 462.68 | 464.57 | 461.12 | 447865 |
| 1720219200 | 462.16 | -3.87 | -0.83 | 464.98 | 465 | 459.69 | 631078 |
| 1720040640 | 466.03 | 0.33 | 0.07 | 465.49 | 466.47 | 464.1298 | 313284 |
| 1719960000 | 465.7 | -0.74 | -0.16 | 465.6 | 466.67 | 464.0201 | 502475 |
| 1719873600 | 466.44 | -0.69 | -0.15 | 470.77 | 471.68 | 464.76 | 562536 |
| 1719614400 | 467.13 | 0 | 0.00 | 467.13 | 467.13 | 467.13 | 0 |
| 1719528000 | 467.13 | 0.14 | 0.03 | 468.88 | 469.63 | 465.305 | 871118 |
| 1719441600 | 466.99 | -1.08 | -0.23 | 467 | 468.1 | 463.72 | 932047 |
| 1719355200 | 468.07 | -3.44 | -0.73 | 470.82 | 471.62 | 466.66 | 715794 |
| 1719268800 | 471.51 | 3.91 | 0.84 | 468.96 | 475.69 | 467.82 | 1031207 |
| 1719009600 | 467.6 | 1.26 | 0.27 | 466.9 | 469.8 | 463.65 | 3367302 |
| 1718923200 | 466.34 | 6.34 | 1.38 | 460.5 | 467.4899 | 459.16 | 1041400 |
| 1718750400 | 460 | 0.99 | 0.22 | 459.16 | 460.7 | 457.39 | 656837 |
| 1718664000 | 459.01 | 0.67 | 0.15 | 457.25 | 459.19 | 456.305 | 669753 |
| 1718404800 | 458.34 | -0.22 | -0.05 | 456 | 458.56 | 454.44 | 702843 |
| 1718318400 | 458.56 | -0.55 | -0.12 | 458.5 | 460.01 | 456.01 | 742001 |
| 1718232000 | 459.11 | -3.69 | -0.80 | 462.3 | 463.23 | 457.665 | 1026428 |
| 1718145600 | 462.8 | -4.66 | -1.00 | 465.68 | 466.5834 | 462.575 | 907165 |
| 1718059200 | 467.46 | -2.67 | -0.57 | 470.15 | 470.75 | 465.755 | 900281 |
| 1717800000 | 470.13 | 1.51 | 0.32 | 468.81 | 475.29 | 468.62 | 1042796 |
| 1717713600 | 468.62 | 3.39 | 0.73 | 467.19 | 469.79 | 464.35 | 768167 |
| 1717627200 | 465.23 | -3.66 | -0.78 | 468.42 | 468.85 | 463.618 | 915361 |
| 1717540800 | 468.89 | 1.29 | 0.28 | 467.51 | 470.16 | 466.16 | 845744 |
| 1717454400 | 467.6 | -2.74 | -0.58 | 466 | 470.52 | 465.01 | 990081 |
| 1717195200 | 470.34 | 9.4 | 2.04 | 462 | 470.36 | 459.49 | 1650994 |
| 1717108800 | 460.94 | 8.22 | 1.82 | 454.77 | 462.94 | 454.77 | 1173180 |
| 1717022400 | 452.72 | -5.76 | -1.26 | 455.98 | 456 | 451.8 | 1267198 |
| 1716936000 | 458.48 | -8.87 | -1.90 | 465.61 | 466 | 457.25 | 1150443 |
| 1716590400 | 467.35 | 0.27 | 0.06 | 467.67 | 468.66 | 465.47 | 513762 |
| 1716504000 | 467.08 | -2.63 | -0.56 | 468.53 | 469.68 | 466.23 | 866702 |
| 1716417600 | 469.71 | 1.4 | 0.30 | 467.47 | 469.9 | 466.78 | 548143 |
| 1716331200 | 468.31 | 1.23 | 0.26 | 468 | 469.12 | 466.84 | 558951 |
| 1716244800 | 467.08 | 0.88 | 0.19 | 467.77 | 468.77 | 464.92 | 735225 |
| 1715985600 | 466.2 | 1.37 | 0.29 | 465.84 | 467 | 463.15 | 677197 |
| 1715899200 | 464.83 | 0.75 | 0.16 | 463.7 | 468.32 | 453 | 1130474 |
| 1715812800 | 464.08 | -3.1 | -0.66 | 466.76 | 467.4 | 463.51 | 803572 |
| 1715726400 | 467.18 | -3.38 | -0.72 | 471.11 | 471.25 | 466.8 | 565545 |
| 1715640000 | 470.56 | 1.68 | 0.36 | 468.92 | 472.345 | 468.9 | 634306 |
| 1715380800 | 468.88 | 0.49 | 0.10 | 469 | 470.62 | 467.975 | 482544 |
| 1715294400 | 468.39 | 2.23 | 0.48 | 466.08 | 468.76 | 465.2101 | 594835 |
| 1715208000 | 466.16 | -0.52 | -0.11 | 467.5 | 468 | 463.78 | 599004 |
| 1715121600 | 466.68 | 3.9 | 0.84 | 464 | 466.81 | 463.16 | 723407 |
| 1715035200 | 462.78 | 0.87 | 0.19 | 463.16 | 463.4999 | 460.18 | 796378 |
| 1714776000 | 461.91 | -1.29 | -0.28 | 462.93 | 462.93 | 457.1701 | 910773 |
| 1714689600 | 463.2 | 1.47 | 0.32 | 461.1 | 463.6 | 459 | 1011366 |
| 1714603200 | 461.73 | -3.2 | -0.69 | 462.61 | 465.4 | 460.56 | 994740 |
| 1714516800 | 464.93 | -2.62 | -0.56 | 467.08 | 467.975 | 463.615 | 711521 |
| 1714430400 | 467.55 | 6.26 | 1.36 | 461.99 | 467.65 | 461.955 | 951472 |
| 1714171200 | 461.29 | -3.49 | -0.75 | 463.9 | 466 | 459.17 | 857665 |
| 1714084800 | 464.78 | 5.64 | 1.23 | 457.95 | 465.6 | 457.5263 | 927541 |
| 1713998400 | 459.14 | -0.94 | -0.20 | 462.7 | 463.69 | 456.06 | 1016784 |
| 1713912000 | 460.08 | -1.25 | -0.27 | 468.77 | 473.54 | 457.66 | 1788538 |
| 1713825600 | 461.33 | -2.54 | -0.55 | 465.23 | 469.54 | 460.41 | 1820452 |
| 1713566400 | 463.87 | 7.78 | 1.71 | 457.8 | 465.36 | 457.28 | 1386986 |
| 1713480000 | 456.09 | 0.04 | 0.01 | 454.84 | 458.05 | 454.2675 | 714914 |
| 1713393600 | 456.05 | 1.74 | 0.38 | 456.71 | 457.24 | 451.7301 | 847097 |
| 1713307200 | 454.31 | 1.23 | 0.27 | 454.71 | 458.85 | 453.6251 | 1451590 |
| 1713220800 | 453.08 | 2.68 | 0.60 | 458.85 | 459.35 | 451.63 | 2439485 |
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
