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 | 0.223743679241 | 446.94 | 455.43 | 439.7 | 2682234 | 447.20704907 | CS |
| 4 | -10.54 | -2.29890071541 | 458.48 | 460.305 | 429.05 | 2718197 | 444.21513935 | CS |
| 12 | -8.32 | -1.82352167624 | 456.26 | 464.93 | 429.05 | 2576080 | 447.97259176 | CS |
| 26 | 7.44 | 1.68898978434 | 440.5 | 490 | 429.05 | 2483185 | 457.25252435 | CS |
| 52 | 48.56 | 12.1588462116 | 399.38 | 490 | 359.77 | 2464838 | 430.56033379 | CS |
| 156 | 62.85 | 16.3208600587 | 385.09 | 490 | 276.87 | 3124433 | 371.6534707 | CS |
| 260 | 167.94 | 59.9785714286 | 280 | 490 | 199.99 | 3538583 | 342.49053614 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 447.515 | 3.82 | 0.86 | 445.41 | 448.85 | 443.25 | 1404429 |
| 1721428800 | 443.69 | -5.03 | -1.12 | 448.7 | 450.31 | 443.57 | 1987574 |
| 1721342400 | 448.72 | -2.44 | -0.54 | 449.1 | 455.43 | 447.48 | 3339944 |
| 1721256000 | 451.16 | 7.63 | 1.72 | 443.94 | 451.52 | 443.41 | 2865270 |
| 1721169600 | 443.53 | -0.47 | -0.11 | 446.94 | 447.1584 | 439.7 | 2843538 |
| 1721083200 | 444 | 3.89 | 0.88 | 440.33 | 444.4 | 438.74 | 1726193 |
| 1720824000 | 440.11 | 3.69 | 0.85 | 437.4 | 442.23 | 437.32 | 2627149 |
| 1720737600 | 436.42 | 2.78 | 0.64 | 431.62 | 437.77 | 431.4525 | 3990835 |
| 1720651200 | 433.64 | -11.06 | -2.49 | 435.18 | 437.41 | 429.05 | 4783411 |
| 1720564800 | 444.7 | -1.54 | -0.35 | 446.65 | 447.58 | 442.79 | 1608245 |
| 1720478400 | 446.24 | -3.25 | -0.72 | 448.72 | 450.61 | 445 | 1802008 |
| 1720219200 | 449.49 | 1.31 | 0.29 | 447.06 | 449.95 | 444.275 | 2220690 |
| 1720040640 | 448.18 | 3.53 | 0.79 | 445.32 | 449.285 | 444.275 | 3211092 |
| 1719960000 | 444.65 | 7.04 | 1.61 | 434.57 | 444.76 | 434.57 | 2061086 |
| 1719873600 | 437.61 | -3.55 | -0.80 | 442.61 | 442.61 | 435.55 | 3149256 |
| 1719614400 | 441.16 | -1.59 | -0.36 | 444.23 | 448.3 | 438.72 | 4105120 |
| 1719528000 | 442.75 | -9.63 | -2.13 | 448.57 | 449.55 | 442 | 3313841 |
| 1719441600 | 452.38 | -3.27 | -0.72 | 452.75 | 454.6771 | 451.39 | 2451116 |
| 1719355200 | 455.65 | -1.31 | -0.29 | 458.48 | 460.305 | 453.795 | 2529488 |
| 1719268800 | 456.96 | 2.11 | 0.46 | 455.31 | 463.07 | 454.93 | 2596943 |
| 1719009600 | 454.85 | 2.34 | 0.52 | 452.19 | 455.3 | 450.26 | 5062369 |
| 1718923200 | 452.51 | 2.4 | 0.53 | 451.06 | 454.4808 | 448.36 | 3006017 |
| 1718750400 | 450.11 | 2 | 0.45 | 447.06 | 451.2 | 446.7 | 2636465 |
| 1718664000 | 448.11 | 3.48 | 0.78 | 443 | 449.34 | 441.68 | 2351607 |
| 1718404800 | 444.63 | -0.37 | -0.08 | 442.24 | 444.9588 | 441.2 | 2161483 |
| 1718318400 | 445 | 2 | 0.45 | 442.93 | 445.15 | 439.32 | 2916428 |
| 1718232000 | 443 | -6.04 | -1.35 | 449.08 | 450.42 | 441.6 | 2638829 |
| 1718145600 | 449.04 | -0.21 | -0.05 | 447.84 | 449.24 | 445.11 | 1777039 |
| 1718059200 | 449.25 | -0.54 | -0.12 | 448.69 | 450.17 | 444.37 | 1954134 |
| 1717800000 | 449.79 | 1.11 | 0.25 | 449.44 | 453 | 447.26 | 1616251 |
| 1717713600 | 448.68 | 2.02 | 0.45 | 448.49 | 449.78 | 444.63 | 1886672 |
| 1717627200 | 446.66 | 1.89 | 0.42 | 446.8 | 447.565 | 442.305 | 2156557 |
| 1717540800 | 444.77 | 1.58 | 0.36 | 443.19 | 444.88 | 441.32 | 2096019 |
| 1717454400 | 443.19 | -3.88 | -0.87 | 445.09 | 445.09 | 437.885 | 2123742 |
| 1717195200 | 447.07 | 4.97 | 1.12 | 442.69 | 447.34 | 439.255 | 3916371 |
| 1717108800 | 442.1 | -0.37 | -0.08 | 442.21 | 444.19 | 440.67 | 2188422 |
| 1717022400 | 442.47 | -2.61 | -0.59 | 442.11 | 444.555 | 441.8 | 1876223 |
| 1716936000 | 445.08 | -6.1 | -1.35 | 450 | 450.625 | 442.395 | 2639633 |
| 1716590400 | 451.18 | -0.03 | -0.01 | 452.51 | 454.45 | 450.32 | 2162155 |
| 1716504000 | 451.21 | -5.31 | -1.16 | 456.87 | 458.05 | 450.44 | 2002881 |
| 1716417600 | 456.52 | -2.58 | -0.56 | 458.9 | 462.5 | 455.165 | 1712906 |
| 1716331200 | 459.1 | -0.56 | -0.12 | 457.91 | 460.3899 | 455.63 | 2165810 |
| 1716244800 | 459.66 | -0.61 | -0.13 | 459.7 | 462.22 | 458.78 | 1397220 |
| 1715985600 | 460.27 | 1.4 | 0.31 | 460.45 | 461.685 | 458.11 | 1985523 |
| 1715899200 | 458.87 | 0.87 | 0.19 | 459.29 | 464.93 | 458.82 | 2402223 |
| 1715812800 | 458 | 3.8 | 0.84 | 452.79 | 458.6 | 452.79 | 2437099 |
| 1715726400 | 454.2 | -3.56 | -0.78 | 460.13 | 460.13 | 449.3 | 2991302 |
| 1715640000 | 457.76 | 0.78 | 0.17 | 457.97 | 458.72 | 455.505 | 2069308 |
| 1715380800 | 456.98 | 1.49 | 0.33 | 457.33 | 458.58 | 454.98 | 1730029 |
| 1715294400 | 455.49 | 0.72 | 0.16 | 453.55 | 456.025 | 453.55 | 1970143 |
| 1715208000 | 454.77 | 1.71 | 0.38 | 453.83 | 455.11 | 449.915 | 2332422 |
| 1715121600 | 453.06 | 3.69 | 0.82 | 452.44 | 453.3 | 447.525 | 2351814 |
| 1715035200 | 449.37 | 5.79 | 1.31 | 447.23 | 450.4999 | 445.56 | 2535974 |
| 1714776000 | 443.58 | 2.48 | 0.56 | 444.85 | 445.26 | 436.9 | 3710944 |
| 1714689600 | 441.1 | -0.97 | -0.22 | 443 | 444.655 | 438.05 | 3863180 |
| 1714603200 | 442.07 | -9.13 | -2.02 | 446 | 448.98 | 438.38 | 4979102 |
| 1714516800 | 451.2 | -5.9 | -1.29 | 456.26 | 457.72 | 450.88 | 2696800 |
| 1714430400 | 457.1 | -5.32 | -1.15 | 460.95 | 461.59 | 455.6829 | 2121033 |
| 1714171200 | 462.42 | 0.31 | 0.07 | 462.91 | 464.82 | 460.94 | 1962886 |
| 1714084800 | 462.11 | -0.39 | -0.08 | 459.63 | 464 | 456.72 | 1912514 |
| 1713998400 | 462.5 | -0.32 | -0.07 | 465.29 | 468.15 | 460.35 | 4042784 |
| 1713912000 | 462.82 | 6.07 | 1.33 | 458.48 | 462.98 | 457.31 | 2028098 |
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
