Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.2 | 0.874817746303 | 480.1 | 492.815 | 472.305 | 378125 | 484.55537466 | CS |
| 4 | -2.07 | -0.425601908012 | 486.37 | 493.88 | 448.5 | 701643 | 474.62199246 | CS |
| 12 | -26.94 | -5.26954072451 | 511.24 | 560.12 | 448.5 | 555565 | 500.41090404 | CS |
| 26 | -52.05 | -9.70448401231 | 536.35 | 633.23 | 448.5 | 486638 | 533.08076649 | CS |
| 52 | -127.52 | -20.8427315223 | 611.82 | 633.23 | 448.5 | 476014 | 545.9665932 | CS |
| 156 | 92.12 | 23.4892141364 | 392.18 | 633.23 | 284.99 | 419655 | 454.03383401 | CS |
| 260 | 301.2 | 164.500273075 | 183.1 | 633.23 | 151.94 | 452211 | 381.68960402 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 484.3 | 1.43 | 0.30 | 480.99 | 487.23 | 474.3451 | 325576 |
| 1743028800 | 482.87 | -5.43 | -1.11 | 488.41 | 492.815 | 482.05 | 286845 |
| 1742942400 | 488.3 | -2.39 | -0.49 | 488.55 | 490.96 | 482.05 | 361076 |
| 1742856000 | 490.69 | 13.66 | 2.86 | 483.71 | 492.52 | 479.8701 | 448468 |
| 1742596800 | 477.03 | -6.75 | -1.40 | 480.1 | 481.8199 | 472.305 | 854907 |
| 1742510400 | 483.78 | -6.42 | -1.31 | 486.66 | 493.765 | 483.53 | 464129 |
| 1742424000 | 490.2 | 2.01 | 0.41 | 485.93 | 493.88 | 481.545 | 528924 |
| 1742337600 | 488.19 | -0.54 | -0.11 | 486.45 | 492.56 | 483.67 | 602369 |
| 1742251200 | 488.73 | 11.28 | 2.36 | 474.55 | 491.64 | 474.55 | 706202 |
| 1741992000 | 477.45 | 12.39 | 2.66 | 471.32 | 478.825 | 465 | 786426 |
| 1741905600 | 465.06 | 0.4 | 0.09 | 461.22 | 470.21 | 460.601 | 973114 |
| 1741819200 | 464.66 | 0.25 | 0.05 | 466.15 | 469.505 | 463.09 | 688795 |
| 1741732800 | 464.41 | -3.72 | -0.79 | 464.22 | 469.21 | 458.9 | 655347 |
| 1741646400 | 468.13 | 7.74 | 1.68 | 455.59 | 469.89 | 454.78 | 1378385 |
| 1741390800 | 460.39 | -15.52 | -3.26 | 473.17 | 474.15 | 448.5 | 976872 |
| 1741304400 | 475.91 | -1.72 | -0.36 | 475.61 | 481.36 | 472.35 | 925723 |
| 1741218000 | 477.63 | 15.71 | 3.40 | 468.8 | 478.7 | 466.23 | 864347 |
| 1741131600 | 461.92 | -7.88 | -1.68 | 465.96 | 470.625 | 451.085 | 1103199 |
| 1741045200 | 469.8 | -13.34 | -2.76 | 485 | 490 | 467.99 | 611277 |
| 1740786000 | 483.14 | 0.8 | 0.17 | 486.37 | 488.89 | 475.1 | 859800 |
| 1740699600 | 482.34 | -8.79 | -1.79 | 489.05 | 494.1934 | 482.14 | 502768 |
| 1740613200 | 491.13 | 0.84 | 0.17 | 491.45 | 498.31 | 489.42 | 795311 |
| 1740526800 | 490.29 | -0.35 | -0.07 | 492.49 | 495.85 | 484.18 | 790311 |
| 1740440400 | 490.64 | 0.8 | 0.16 | 489.86 | 494.93 | 486.32 | 566370 |
| 1740181200 | 489.84 | -16.2 | -3.20 | 511.23 | 512.845 | 487.595 | 730550 |
| 1740094800 | 506.04 | -14.91 | -2.86 | 516.76 | 519.88 | 500.095 | 566202 |
| 1740008400 | 520.95 | -13.04 | -2.44 | 529.38 | 530.48 | 517 | 406156 |
| 1739922000 | 533.99 | 6.61 | 1.25 | 527.28 | 539.745 | 527.28 | 614096 |
| 1739576400 | 527.38 | -4.28 | -0.81 | 535.38 | 535.38 | 525.42999 | 687584 |
| 1739490000 | 531.66 | 14.52 | 2.81 | 522.87 | 532.11 | 518.32 | 665150 |
| 1739403600 | 517.14 | -11.86 | -2.24 | 501.43 | 526.98 | 482.7175 | 1328958 |
| 1739317200 | 529 | -1.97 | -0.37 | 527.05999 | 533.39 | 523.35 | 623144 |
| 1739230800 | 530.97 | -7.63 | -1.42 | 542.09 | 542.1 | 529.95 | 442989 |
| 1738971600 | 538.6 | -6.84 | -1.25 | 545.44 | 547.1299 | 537.62 | 320673 |
| 1738885200 | 545.44 | 5.48 | 1.01 | 544.98 | 548.18539 | 540.11 | 390676 |
| 1738798800 | 539.96 | 2.66 | 0.50 | 541.33 | 541.48 | 536.04999 | 463768 |
| 1738712400 | 537.29999 | 1.35 | 0.25 | 539.78 | 541.45 | 536.41999 | 408685 |
| 1738626000 | 535.95 | -8.17 | -1.50 | 536.03 | 540.37 | 527.78 | 378784 |
| 1738366800 | 544.12 | -2.21 | -0.40 | 545.57 | 548.2851 | 541.99 | 390996 |
| 1738280400 | 546.33 | 6.49 | 1.20 | 542.30999 | 547.87 | 540.16999 | 340771 |
| 1738194000 | 539.84 | -2.33 | -0.43 | 542.12 | 545.22 | 539.206 | 309350 |
| 1738107600 | 542.16999 | -3.87 | -0.71 | 548.99 | 556.83 | 541.04 | 338793 |
| 1738021200 | 546.04 | -2.52 | -0.46 | 544.33 | 548.195 | 541.65 | 316488 |
| 1737762000 | 548.55999 | -1.12 | -0.20 | 548.79999 | 550.53779 | 546.3637 | 291600 |
| 1737675600 | 549.67999 | 0 | 0.00 | 549.67999 | 549.67999 | 549.67999 | 0 |
| 1737589200 | 549.67999 | -2.96 | -0.54 | 549.08 | 554.44 | 540.95 | 363185 |
| 1737502800 | 552.64 | 10.08 | 1.86 | 556.6 | 560.12 | 549.535 | 452895 |
| 1737157200 | 542.55999 | 11.33 | 2.13 | 534.46 | 544.64 | 533.9 | 369651 |
| 1737070800 | 531.23 | -0.06 | -0.01 | 534.32 | 534.32 | 526.1 | 200712 |
| 1736984400 | 531.29 | 13.61 | 2.63 | 527.885 | 532.37 | 527.4126 | 320102 |
| 1736898000 | 517.67999 | 4.48 | 0.87 | 518.96 | 519.995 | 513.74 | 285390 |
| 1736811600 | 513.2 | 4.49 | 0.88 | 506.02 | 513.29999 | 506.02 | 475808 |
| 1736552400 | 508.71 | -8.54 | -1.65 | 510.065 | 512.7 | 505.45 | 353190 |
| 1736379600 | 517.25 | 8.6 | 1.69 | 509.585 | 521.9725 | 507.735 | 373051 |
| 1736293200 | 508.65 | -8.72 | -1.69 | 514.785 | 515.855 | 505.82 | 474998 |
| 1736206800 | 517.37 | 0.7 | 0.14 | 518.77 | 527.13 | 515.91999 | 363621 |
| 1735947600 | 516.66999 | 6.11 | 1.20 | 512.765 | 519.38 | 511.12 | 327564 |
| 1735861200 | 510.56 | -5.94 | -1.15 | 523.77689 | 523.77689 | 507.7 | 410551 |
| 1735688400 | 516.5 | -3.75 | -0.72 | 522.7 | 524.25 | 514.69 | 267905 |
| 1735602000 | 520.25 | -8.59 | -1.62 | 523.885 | 525.196 | 518.0176 | 245000 |
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
