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 | 22.8 | 5.21047579871 | 437.58 | 462.27 | 433.31 | 189007 | 451.7923534 | CS |
| 4 | -1.91 | -0.413160570205 | 462.29 | 478.7816 | 429.18 | 259404 | 455.40555531 | CS |
| 12 | -33.1 | -6.70746534814 | 493.48 | 520.85 | 429.18 | 237700 | 473.28184342 | CS |
| 26 | -36.7 | -7.38311740565 | 497.08 | 561.08 | 429.18 | 193362 | 489.31032574 | CS |
| 52 | 39.7 | 9.43710183512 | 420.68 | 561.08 | 382.04 | 198823 | 475.19560595 | CS |
| 156 | 265.85 | 136.662725544 | 194.53 | 561.08 | 193.2433 | 252667 | 339.84164004 | CS |
| 260 | 376.73 | 450.364614465 | 83.65 | 561.08 | 79.9 | 261778 | 255.33766051 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 460.38 | -0.89 | -0.19 | 460.85 | 464.62 | 457.535 | 216544 |
| 1743115200 | 461.27 | 3.7 | 0.81 | 456.48 | 462.27 | 455.355 | 152926 |
| 1743028800 | 457.57 | 3.01 | 0.66 | 455.13 | 459.715 | 454.32 | 183147 |
| 1742942400 | 454.56 | 7.8 | 1.75 | 445.72 | 456.88 | 444.21 | 209956 |
| 1742856000 | 446.76 | 5.66 | 1.28 | 442.73 | 448.95 | 438.8101 | 208069 |
| 1742596800 | 441.1 | 2.28 | 0.52 | 437.58 | 441.785 | 433.31 | 190935 |
| 1742510400 | 438.82 | -5.18 | -1.17 | 443.19 | 445.43 | 434.58 | 216689 |
| 1742424000 | 444 | 8.98 | 2.06 | 438.08 | 444 | 429.18 | 282895 |
| 1742337600 | 435.02 | -5.85 | -1.33 | 441.2 | 442.93 | 431.78 | 190599 |
| 1742251200 | 440.87 | -10.31 | -2.29 | 448 | 450.08 | 436.47 | 202070 |
| 1741992000 | 451.18 | 2.52 | 0.56 | 450.99 | 453.54 | 446.3787 | 248570 |
| 1741905600 | 448.66 | -3.08 | -0.68 | 454.56 | 455.42 | 445.525 | 211128 |
| 1741819200 | 451.74 | -16.72 | -3.57 | 468.96 | 472.515 | 446.9 | 376440 |
| 1741732800 | 468.46 | 1.91 | 0.41 | 466.66 | 471.72 | 461.58 | 320093 |
| 1741646400 | 466.55 | 11.1 | 2.44 | 454.2 | 471.81 | 454.2 | 335637 |
| 1741390800 | 455.45 | 7.01 | 1.56 | 447.62 | 459.55 | 442.795 | 388668 |
| 1741304400 | 448.44 | -17.87 | -3.83 | 464.25 | 464.49 | 443.94 | 273816 |
| 1741218000 | 466.31 | -4.69 | -1.00 | 468.3 | 471.54 | 452.3 | 306907 |
| 1741131600 | 471 | 6.19 | 1.33 | 460.81 | 478.7816 | 458.58 | 312222 |
| 1741045200 | 464.81 | -4.43 | -0.94 | 469.24 | 471.01 | 464.01 | 297843 |
| 1740786000 | 469.24 | 9.24 | 2.01 | 462.29 | 472 | 461.15 | 279475 |
| 1740699600 | 460 | -2.32 | -0.50 | 461 | 465.49 | 459.27 | 196472 |
| 1740613200 | 462.32 | -7.68 | -1.63 | 470.19 | 474.445 | 461.99 | 271870 |
| 1740526800 | 470 | 12.48 | 2.73 | 459.7 | 473.53 | 457.52 | 266198 |
| 1740440400 | 457.52 | 11.05 | 2.47 | 446.11 | 459.16 | 445.6501 | 332214 |
| 1740181200 | 446.47 | -14.33 | -3.11 | 462.76 | 466.77 | 444.63 | 447872 |
| 1740094800 | 460.8 | -18.66 | -3.89 | 476.38 | 476.53 | 457.88 | 224578 |
| 1740008400 | 479.46 | -4.45 | -0.92 | 481.96 | 485.11 | 478.22 | 137167 |
| 1739922000 | 483.91 | -2.98 | -0.61 | 483.23 | 485.33 | 478.445 | 214622 |
| 1739576400 | 486.89 | -5.82 | -1.18 | 494.48 | 497.985 | 485.06 | 220068 |
| 1739490000 | 492.71 | 0.49 | 0.10 | 493.09 | 501.51 | 488.87 | 209099 |
| 1739403600 | 492.22 | 8.22 | 1.70 | 481.66 | 493.01 | 481.5 | 230768 |
| 1739317200 | 484 | -4.99 | -1.02 | 488.25 | 491.8627 | 480.68 | 238733 |
| 1739230800 | 488.99 | 7.95 | 1.65 | 480.47 | 492.21 | 479.95 | 228689 |
| 1738971600 | 481.04 | -18.44 | -3.69 | 497.95 | 499.93 | 475.92 | 334494 |
| 1738885200 | 499.48 | -16.47 | -3.19 | 498.8 | 518.32 | 475.7 | 518547 |
| 1738798800 | 515.95 | 5.6 | 1.10 | 514.19 | 520.85 | 509.36 | 265578 |
| 1738712400 | 510.35 | 3.78 | 0.75 | 505.63 | 511.575 | 503.71 | 211441 |
| 1738626000 | 506.57 | 3.66 | 0.73 | 496.77 | 507.66 | 496.61 | 196712 |
| 1738366800 | 502.91 | -0.72 | -0.14 | 500.46 | 506.41 | 497.54 | 281405 |
| 1738280400 | 503.63 | 9.77 | 1.98 | 496.9 | 503.67 | 493.52 | 169300 |
| 1738194000 | 493.86 | -0.8 | -0.16 | 494.55 | 498.35 | 491.0422 | 150519 |
| 1738107600 | 494.66 | 5.77 | 1.18 | 486.43 | 494.835 | 481.23 | 178164 |
| 1738021200 | 488.89 | 11.97 | 2.51 | 478.62 | 491.39 | 478.44 | 231945 |
| 1737762000 | 476.92 | -5.26 | -1.09 | 479.16 | 483.71 | 470.49 | 180484 |
| 1737675600 | 482.18 | 0 | 0.00 | 482.18 | 482.18 | 482.18 | 0 |
| 1737589200 | 482.18 | -3.8 | -0.78 | 486 | 488.3096 | 479.545 | 220150 |
| 1737502800 | 485.98 | 9.69 | 2.03 | 480.65 | 485.98 | 478.29 | 235724 |
| 1737157200 | 476.29 | -6.33 | -1.31 | 485.41 | 485.41 | 471.69 | 199286 |
| 1737070800 | 482.62 | -0.96 | -0.20 | 481.16 | 484.6417 | 469.67 | 172761 |
| 1736984400 | 483.58 | -4.88 | -1.00 | 496.04 | 496.04 | 483.07 | 155654 |
| 1736898000 | 488.46 | 6.86 | 1.42 | 483.7 | 492.1499 | 483.09 | 164238 |
| 1736811600 | 481.6 | -7.68 | -1.57 | 486.65 | 489.33 | 477.03 | 187212 |
| 1736552400 | 489.28 | -4.08 | -0.83 | 489.95 | 500.6034 | 483.23 | 174468 |
| 1736379600 | 493.36 | 0.02 | 0.00 | 493.45 | 497.45 | 488.125 | 165016 |
| 1736293200 | 493.34 | -8.8 | -1.75 | 500 | 507.545 | 491.29 | 162743 |
| 1736206800 | 502.14 | 1.73 | 0.35 | 501.52 | 505.44 | 498.285 | 195749 |
| 1735947600 | 500.41 | 6.73 | 1.36 | 493.48 | 503.33 | 485.805 | 153196 |
| 1735861200 | 493.68 | -8.07 | -1.61 | 503 | 505.9 | 493.52 | 97430 |
| 1735688400 | 501.75 | 1.56 | 0.31 | 499.89 | 502.555 | 496.36 | 143892 |
| 1735602000 | 500.19 | -5.04 | -1.00 | 502.11 | 502.625 | 496.755 | 115107 |
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
