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 | -21.0095 | -3.88345656192 | 541 | 556.865 | 519.047 | 190936 | 536.85389329 | CS |
| 4 | -14.5595 | -2.72369282574 | 534.55 | 561.08 | 519.047 | 153751 | 542.04502357 | CS |
| 12 | 21.6805 | 4.35080572334 | 498.31 | 561.08 | 470 | 156591 | 509.7042581 | CS |
| 26 | 37.7105 | 7.81921290537 | 482.28 | 561.08 | 446.085 | 169257 | 503.79436611 | CS |
| 52 | 156.1405 | 42.9134258623 | 363.85 | 561.08 | 350.55 | 191003 | 450.88193188 | CS |
| 156 | 328.9205 | 172.146595489 | 191.07 | 561.08 | 164.3 | 255148 | 315.82900143 | CS |
| 260 | 401.1605 | 337.591938063 | 118.83 | 561.08 | 78.75 | 275954 | 231.61329997 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 519.99 | -5.7 | -1.08 | 524.77 | 532.11 | 519.57 | 468481 |
| 1734651600 | 525.69 | 5.49 | 1.06 | 523.54999 | 529.365 | 521.26 | 175946 |
| 1734565200 | 520.2 | -19.51 | -3.61 | 535.32 | 542.755 | 519.047 | 183418 |
| 1734478800 | 539.71 | -7.69 | -1.40 | 544.66999 | 553.4 | 536.165 | 243826 |
| 1734392400 | 547.4 | -3.5 | -0.64 | 546.575 | 556.6 | 546.575 | 175602 |
| 1734133200 | 550.9 | 2.97 | 0.54 | 541 | 556.865 | 541 | 175889 |
| 1734046800 | 547.92999 | 1.16 | 0.21 | 546.51 | 553.44 | 542.385 | 126294 |
| 1733960400 | 546.77 | 6.76 | 1.25 | 541.23 | 554.229 | 540.26 | 118226 |
| 1733874000 | 540.01 | 8.63 | 1.62 | 531.47 | 540.67999 | 524.78 | 143850 |
| 1733787600 | 531.38 | -8.19 | -1.52 | 539.89 | 544.59 | 528.7 | 156530 |
| 1733528400 | 539.57 | 1.9 | 0.35 | 541 | 542.89 | 536 | 96634 |
| 1733442000 | 537.66999 | -2.99 | -0.55 | 541 | 542.91 | 534.89 | 120141 |
| 1733355600 | 540.66 | -0.5 | -0.09 | 536.29999 | 547.25 | 536.29999 | 143323 |
| 1733269200 | 541.16 | -1.33 | -0.25 | 543.04999 | 547.09 | 537.80999 | 132581 |
| 1733182800 | 542.49 | -5.31 | -0.97 | 548.71 | 549.79 | 542.41999 | 145733 |
| 1732917840 | 547.79999 | -5.59 | -1.01 | 553.58 | 558.615 | 547.28 | 120417 |
| 1732750800 | 553.39 | -2.09 | -0.38 | 556.61 | 561.08 | 550.735 | 126837 |
| 1732664400 | 555.48 | 4.18 | 0.76 | 550.98 | 557.93499 | 545.03 | 123464 |
| 1732578000 | 551.29999 | 5.96 | 1.09 | 550 | 558.65 | 546.895 | 248641 |
| 1732318800 | 545.34 | 14 | 2.63 | 534.54999 | 547.35 | 533.815 | 163910 |
| 1732232400 | 531.34 | 6.32 | 1.20 | 528.52 | 541.115 | 528.52 | 118511 |
| 1732146000 | 525.02 | 0.72 | 0.14 | 522.91999 | 531.52 | 520.105 | 141513 |
| 1732059600 | 524.29999 | 3.3 | 0.63 | 516.4 | 526.09 | 516.07 | 144346 |
| 1731973200 | 521 | -8.19 | -1.55 | 526.63 | 531.885 | 519.165 | 146112 |
| 1731714000 | 529.19 | 0.63 | 0.12 | 527.47 | 534.57899 | 524.57 | 211688 |
| 1731627600 | 528.55999 | 0.98 | 0.19 | 524.72 | 529.92499 | 523.1 | 129902 |
| 1731541200 | 527.58 | -1.63 | -0.31 | 529.4 | 530.48 | 524.36 | 103072 |
| 1731454800 | 529.21 | 7 | 1.34 | 524.29 | 530.59 | 521.5987 | 141404 |
| 1731368400 | 522.21 | 3.97 | 0.77 | 522.71 | 528.65 | 520 | 186373 |
| 1731109200 | 518.24 | 9.95 | 1.96 | 508.58 | 526.98 | 505.48 | 162320 |
| 1731022800 | 508.29 | -2.8 | -0.55 | 510.2 | 510.695 | 500.86 | 177377 |
| 1730936400 | 511.09 | 19.08 | 3.88 | 500.54 | 518.03 | 500.42 | 206131 |
| 1730850000 | 492.01 | 11.79 | 2.46 | 477.15 | 495.74 | 477.15 | 158693 |
| 1730763600 | 480.22 | -4.55 | -0.94 | 483.76 | 491.77 | 476.58 | 199920 |
| 1730500800 | 484.77 | -3.68 | -0.75 | 485.15 | 493.2329 | 484.15 | 172971 |
| 1730414400 | 488.45 | 15.82 | 3.35 | 470.25 | 503.94 | 470 | 297980 |
| 1730328000 | 472.63 | -4.58 | -0.96 | 477.37 | 481.98 | 471.31 | 218550 |
| 1730241600 | 477.21 | -5.34 | -1.11 | 481.11 | 481.11 | 471.665 | 144190 |
| 1730155200 | 482.55 | 9.18 | 1.94 | 475.71 | 485.03 | 474.28 | 174301 |
| 1729896000 | 473.37 | 1.64 | 0.35 | 478.96 | 478.96 | 471.225 | 120502 |
| 1729809600 | 471.73 | -2.06 | -0.43 | 476.55 | 476.925 | 470.6 | 104167 |
| 1729723200 | 473.79 | -0.95 | -0.20 | 475.21 | 478.91 | 470.205 | 127671 |
| 1729636800 | 474.74 | -5.2 | -1.08 | 477.32 | 477.85 | 473.77 | 111643 |
| 1729550400 | 479.94 | -0.67 | -0.14 | 479.81 | 482.37 | 477.075 | 121159 |
| 1729291200 | 480.61 | 0.29 | 0.06 | 481.9 | 485.39 | 477.95 | 127711 |
| 1729204800 | 480.32 | -2.8 | -0.58 | 485.23 | 486.92 | 479.38 | 130300 |
| 1729118400 | 483.12 | -2.87 | -0.59 | 485.31 | 486.86 | 479.08 | 142708 |
| 1729032000 | 485.99 | -3.44 | -0.70 | 488.05 | 493.48 | 485.45 | 147831 |
| 1728945600 | 489.43 | -0.6 | -0.12 | 490.69 | 494.562 | 487.49 | 120440 |
| 1728686400 | 490.03 | 5.77 | 1.19 | 486.07 | 492.755 | 484.495 | 102219 |
| 1728600000 | 484.26 | -3.37 | -0.69 | 485 | 489.07 | 478.94 | 115537 |
| 1728513600 | 487.63 | 5.01 | 1.04 | 482.98 | 489.9495 | 482.04 | 103152 |
| 1728427200 | 482.62 | 5.77 | 1.21 | 479.78 | 482.99 | 474.62 | 133935 |
| 1728340800 | 476.85 | -6.7 | -1.39 | 480.78 | 480.905 | 471.98 | 171831 |
| 1728081600 | 483.55 | 5.95 | 1.25 | 482.85 | 484.1 | 474.48 | 197819 |
| 1727995200 | 477.6 | -5.62 | -1.16 | 481.91 | 482.53 | 473.37 | 308210 |
| 1727908800 | 483.22 | -13.21 | -2.66 | 495.18 | 497.84 | 483.01 | 202503 |
| 1727822400 | 496.43 | 3.56 | 0.72 | 492.71 | 498.325 | 492.2637 | 154059 |
| 1727736000 | 492.87 | -6.72 | -1.35 | 497.08 | 497.4 | 489.29 | 134165 |
| 1727476800 | 499.59 | 2.28 | 0.46 | 498.31 | 506.83 | 494.8459 | 204674 |
| 1727390400 | 497.31 | 8.31 | 1.70 | 487.08 | 497.39 | 486 | 185367 |
| 1727304000 | 489 | 1.96 | 0.40 | 489.84 | 489.89 | 483.24 | 209576 |
| 1727217600 | 487.04 | -8.11 | -1.64 | 497.57 | 497.57 | 487.03 | 195403 |
| 1727131200 | 495.15 | -1.32 | -0.27 | 498.4 | 499.435 | 492.415 | 198023 |
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
