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 | 9.585 | 1.95213849287 | 491 | 501.38 | 484.53 | 630384 | 490.99745448 | CS |
| 4 | 32.835 | 7.01977552111 | 467.75 | 507.82 | 448.87 | 706837 | 476.77034496 | CS |
| 12 | 61.975 | 14.1298648002 | 438.61 | 507.82 | 428.89 | 690852 | 459.4356053 | CS |
| 26 | 130.585 | 35.2932432432 | 370 | 507.82 | 356.77 | 663047 | 425.41213884 | CS |
| 52 | 178.825 | 55.5771382397 | 321.76 | 507.82 | 307.09 | 667015 | 379.58750519 | CS |
| 156 | 246.775 | 97.228241598 | 253.81 | 507.82 | 195.175 | 735254 | 291.69676862 | CS |
| 260 | 335.295 | 202.852562163 | 165.29 | 507.82 | 113 | 847831 | 232.80125624 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 494.84 | 2.24 | 0.45 | 496.5 | 496.5 | 491.3 | 680533 |
| 1732146000 | 492.6 | 5.14 | 1.05 | 489.84 | 493.52 | 485.18 | 580603 |
| 1732059600 | 487.46 | -2.89 | -0.59 | 488.93 | 489.94 | 484.53 | 478353 |
| 1731973200 | 490.35 | 1.35 | 0.28 | 490.28 | 494.38 | 486.61 | 656839 |
| 1731714000 | 489 | -4.7 | -0.95 | 491 | 494.52 | 487.79 | 683788 |
| 1731627600 | 493.7 | -3 | -0.60 | 498.78 | 498.78 | 492.305 | 543073 |
| 1731541200 | 496.7 | -0.75 | -0.15 | 497.1 | 499.81 | 493.43 | 530259 |
| 1731454800 | 497.45 | 0.49 | 0.10 | 499.67 | 501.7493 | 493.01 | 737339 |
| 1731368400 | 496.96 | -7.64 | -1.51 | 507.336 | 507.82 | 496.92 | 785879 |
| 1731109200 | 504.6 | 34.65 | 7.37 | 485.75 | 506.72 | 484.39 | 1184995 |
| 1731022800 | 469.95 | 0.82 | 0.17 | 469.56 | 471.61 | 465.955 | 787243 |
| 1730936400 | 469.13 | 7.04 | 1.52 | 479.28 | 479.78 | 464.417 | 740912 |
| 1730850000 | 462.09 | 3.91 | 0.85 | 459.2 | 462.955 | 459.11 | 544455 |
| 1730763600 | 458.18 | 4.29 | 0.95 | 456.12 | 460.54 | 454.66 | 509948 |
| 1730500800 | 453.89 | 4.54 | 1.01 | 454.29 | 456.64 | 451.9405 | 1097889 |
| 1730414400 | 449.35 | -3.65 | -0.81 | 451.5 | 453.95 | 448.87 | 1019375 |
| 1730328000 | 453 | -5.23 | -1.14 | 457.894 | 458.395 | 452.82 | 650053 |
| 1730241600 | 458.23 | 0.84 | 0.18 | 458.335 | 460.88 | 457.78 | 760837 |
| 1730155200 | 457.39 | -4.93 | -1.07 | 466.34 | 466.34 | 453.8001 | 667789 |
| 1729896000 | 462.32 | -3.06 | -0.66 | 467.75 | 467.75 | 461.58 | 335625 |
| 1729809600 | 465.38 | -1.7 | -0.36 | 465.87 | 468.2499 | 464.3347 | 387620 |
| 1729723200 | 467.08 | -3.1 | -0.66 | 469.96 | 472.36 | 466.1 | 834524 |
| 1729636800 | 470.18 | -6.92 | -1.45 | 476.05 | 476.05 | 469.98 | 607812 |
| 1729550400 | 477.1 | 1.9 | 0.40 | 475.2 | 478.5 | 475.2 | 627782 |
| 1729291200 | 475.2 | -2.42 | -0.51 | 476.56 | 476.82 | 473.65 | 651138 |
| 1729204800 | 477.62 | 1.07 | 0.22 | 479 | 480.2799 | 476.37 | 484426 |
| 1729118400 | 476.55 | 3.14 | 0.66 | 472 | 476.83 | 469.4201 | 426539 |
| 1729032000 | 473.41 | 0.42 | 0.09 | 476.12 | 477.89 | 473.03 | 577087 |
| 1728945600 | 472.99 | 5.05 | 1.08 | 468.19 | 475.97 | 468.19 | 487522 |
| 1728686400 | 467.94 | 3.31 | 0.71 | 465.99 | 468.23 | 463.71 | 526466 |
| 1728600000 | 464.63 | -1.92 | -0.41 | 467 | 467 | 461.46 | 686355 |
| 1728513600 | 466.55 | 8.64 | 1.89 | 457.76 | 467.89 | 455.38 | 675880 |
| 1728427200 | 457.91 | 8.72 | 1.94 | 451.3 | 458.91 | 451.3 | 665296 |
| 1728340800 | 449.19 | -1.11 | -0.25 | 447.76 | 452.515 | 447.76 | 614179 |
| 1728081600 | 450.3 | 1.19 | 0.26 | 448.68 | 450.54 | 445.6206 | 619506 |
| 1727995200 | 449.11 | -0.39 | -0.09 | 447.82 | 449.58 | 443.82 | 605446 |
| 1727908800 | 449.5 | 0.42 | 0.09 | 447.175 | 450.24 | 446.4201 | 352042 |
| 1727822400 | 449.08 | -0.55 | -0.12 | 449.81 | 450 | 446.28 | 483457 |
| 1727735520 | 449.63 | 3.27 | 0.73 | 446.305 | 450.95 | 444.79 | 685727 |
| 1727476800 | 446.36 | -1.75 | -0.39 | 448 | 448.06 | 444.1 | 514870 |
| 1727390400 | 448.11 | -2.38 | -0.53 | 450.49 | 451.3 | 447.5343 | 496762 |
| 1727304000 | 450.49 | 0.36 | 0.08 | 451.45 | 452 | 448.5 | 490199 |
| 1727217600 | 450.13 | 3.02 | 0.68 | 448.2 | 450.54 | 443.1401 | 675623 |
| 1727131200 | 447.11 | 4.54 | 1.03 | 443.11 | 447.47 | 441.4 | 449509 |
| 1726872000 | 442.57 | 3.76 | 0.86 | 437.35 | 442.89 | 436.57 | 1513623 |
| 1726785600 | 438.81 | 2.23 | 0.51 | 439.0876 | 440.92 | 437.14 | 890424 |
| 1726699200 | 436.58 | -2.33 | -0.53 | 437.78 | 440.41 | 433.24 | 595302 |
| 1726612800 | 438.91 | -4.27 | -0.96 | 443.51 | 443.51 | 437.55 | 707560 |
| 1726526400 | 443.18 | 1.42 | 0.32 | 443.2 | 445.21 | 441.03 | 609273 |
| 1726267200 | 441.76 | 1.96 | 0.45 | 439.45 | 442.38 | 438.27 | 538740 |
| 1726180800 | 439.8 | 3.91 | 0.90 | 435.08 | 441.22 | 433.93 | 1005954 |
| 1726094400 | 435.89 | -2.21 | -0.50 | 436.55 | 436.55 | 428.89 | 951449 |
| 1726008000 | 438.1 | -0.77 | -0.18 | 439.07 | 442.44 | 437.56 | 748704 |
| 1725921600 | 438.87 | 7.37 | 1.71 | 434.19 | 440.39 | 432.53 | 1072790 |
| 1725662400 | 431.5 | -5.81 | -1.33 | 438 | 438.72 | 430.45 | 723837 |
| 1725576000 | 437.31 | -0.14 | -0.03 | 436.04 | 437.35 | 431.555 | 558647 |
| 1725489600 | 437.45 | -2.92 | -0.66 | 440.37 | 440.44 | 435.03 | 1004212 |
| 1725403200 | 440.37 | -1.67 | -0.38 | 448.53 | 448.75 | 437.22 | 894703 |
| 1725057600 | 442.04 | 4.89 | 1.12 | 438.61 | 443.88 | 437.15 | 940443 |
| 1724971200 | 437.15 | 1.94 | 0.45 | 435 | 439.14 | 435 | 390551 |
| 1724884800 | 435.21 | 2.85 | 0.66 | 433.96 | 436.45 | 433.0474 | 418357 |
| 1724798400 | 432.36 | 2.13 | 0.50 | 430.83 | 433.51 | 430.535 | 626009 |
| 1724712000 | 430.23 | -0.17 | -0.04 | 431.29 | 433.28 | 428.28 | 475167 |
| 1724452800 | 430.4 | 5.94 | 1.40 | 426.54 | 430.76 | 425.56 | 680842 |
| 1724366400 | 424.46 | -1.26 | -0.30 | 426.78 | 428.3 | 423.05 | 660503 |
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
