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 | 12.65 | 2.36227824463 | 535.5 | 549.08 | 526.96 | 56017 | 538.20664904 | CS |
| 4 | -9.77 | -1.75114711787 | 557.92 | 575.01 | 514.6 | 51424 | 545.40584021 | CS |
| 12 | 19.59 | 3.70629635235 | 528.56 | 575.01 | 478.16 | 42172 | 528.63517782 | CS |
| 26 | -9.89 | -1.77227438893 | 558.04 | 575.01 | 478.16 | 34668 | 531.7347296 | CS |
| 52 | -76.96 | -12.3114331878 | 625.11 | 639.07 | 478.16 | 34657 | 543.12718809 | CS |
| 156 | 219.15 | 66.6109422492 | 329 | 649.9999 | 280.28 | 37894 | 444.05388397 | CS |
| 260 | 208.05 | 61.1731843575 | 340.1 | 649.9999 | 280.28 | 39402 | 409.1141884 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942400 | 548.15 | 1.76 | 0.32 | 549.96 | 551.51 | 541.49 | 54613 |
| 1742856000 | 546.39 | 14.97 | 2.82 | 536.13 | 546.47 | 532.025 | 68210 |
| 1742596800 | 531.41999 | -6.92 | -1.29 | 532.52 | 535.5 | 526.96 | 68083 |
| 1742510400 | 538.34 | 0.69 | 0.13 | 534.36 | 541 | 533.55999 | 41349 |
| 1742424000 | 537.65 | 1.03 | 0.19 | 537.7 | 541.16999 | 532.95 | 59121 |
| 1742337600 | 536.62 | 3.69 | 0.69 | 535.5 | 541.5 | 529.25 | 43321 |
| 1742251200 | 532.92999 | 7.67 | 1.46 | 524.11 | 537.38 | 524.11 | 43456 |
| 1741992000 | 525.26 | 5.88 | 1.13 | 519.38 | 527.3784 | 515.29 | 47854 |
| 1741905600 | 519.38 | -3.78 | -0.72 | 520.21 | 523.21 | 514.6 | 40809 |
| 1741819200 | 523.16 | -26.97 | -4.90 | 549.9 | 549.9 | 522.005 | 50668 |
| 1741732800 | 550.13 | 1.45 | 0.26 | 549.9 | 555.23 | 548.725 | 36157 |
| 1741646400 | 548.67999 | 2.86 | 0.52 | 544.08 | 558.99 | 524.5529 | 74563 |
| 1741390800 | 545.82 | -0.17 | -0.03 | 542.16 | 546.74 | 537.55999 | 78784 |
| 1741304400 | 545.99 | -11.87 | -2.13 | 553.48 | 557.45 | 544.86 | 63211 |
| 1741218000 | 557.86 | 4.59 | 0.83 | 552.66999 | 560.14 | 552.66999 | 58453 |
| 1741131600 | 553.27 | -9.38 | -1.67 | 556.09 | 563.91999 | 552.98 | 37664 |
| 1741045200 | 562.65 | -7.46 | -1.31 | 571.96 | 575.01 | 562 | 53165 |
| 1740786000 | 570.11 | 6.99 | 1.24 | 565 | 573.975 | 563.22 | 60413 |
| 1740699600 | 563.12 | 0.54 | 0.10 | 562.2 | 564.53 | 559.91 | 31213 |
| 1740613200 | 562.58 | -0.15 | -0.03 | 562.13 | 566.05999 | 560.67499 | 40517 |
| 1740526800 | 562.73 | 7.84 | 1.41 | 557.91999 | 566.12 | 556 | 31468 |
| 1740440400 | 554.89 | 6.36 | 1.16 | 550.65 | 555.84 | 549.1 | 25362 |
| 1740181200 | 548.53 | 0.22 | 0.04 | 551.5 | 554.195 | 544.03 | 32755 |
| 1740094800 | 548.30999 | 3.64 | 0.67 | 543.89 | 548.94 | 542.5 | 24149 |
| 1740008400 | 544.66999 | -14.88 | -2.66 | 553.99 | 553.99 | 541.965 | 51777 |
| 1739922000 | 559.54999 | 17.11 | 3.15 | 542.44 | 561 | 542.44 | 60556 |
| 1739576400 | 542.44 | -5.04 | -0.92 | 545.99 | 551.36 | 541.62 | 40179 |
| 1739490000 | 547.48 | 8.02 | 1.49 | 540.48 | 551.79999 | 539.235 | 46764 |
| 1739403600 | 539.46 | 5.61 | 1.05 | 531.07 | 541.14 | 529.585 | 55421 |
| 1739317200 | 533.85 | 7.51 | 1.43 | 529.74 | 535.455 | 526.22 | 36925 |
| 1739230800 | 526.34 | 10.31 | 2.00 | 518.6 | 530.25 | 515.72 | 50086 |
| 1738971600 | 516.03 | -4.97 | -0.95 | 522.23 | 522.51 | 512.48 | 34101 |
| 1738885200 | 521 | 14.49 | 2.86 | 505.96 | 522.16 | 505.96 | 45919 |
| 1738798800 | 506.51 | -2.46 | -0.48 | 509.58 | 509.58 | 501.065 | 33471 |
| 1738712400 | 508.97 | 24.28 | 5.01 | 503 | 509.99 | 494.16 | 46398 |
| 1738626000 | 484.69 | -13.33 | -2.68 | 489.32 | 490.445 | 480.57 | 41531 |
| 1738366800 | 498.02 | -2.72 | -0.54 | 498.75 | 499.505 | 489.6311 | 43409 |
| 1738280400 | 500.74 | 6.68 | 1.35 | 497.79 | 502.975 | 493.9211 | 31141 |
| 1738194000 | 494.06 | -8.49 | -1.69 | 497.82 | 502.845 | 491.8372 | 32174 |
| 1738107600 | 502.55 | -1.44 | -0.29 | 500.52 | 503.72 | 499.96 | 29970 |
| 1738021200 | 503.99 | 6.77 | 1.36 | 498.41 | 504.21 | 496.41 | 25821 |
| 1737762000 | 497.22 | 4.89 | 0.99 | 495.83 | 498.2927 | 493.295 | 25412 |
| 1737675600 | 492.33 | 0 | 0.00 | 492.33 | 492.33 | 492.33 | 0 |
| 1737589200 | 492.33 | -7.05 | -1.41 | 502.45 | 502.45 | 491.42 | 23189 |
| 1737502800 | 499.38 | 3.79 | 0.76 | 494.76 | 503.8599 | 494.76 | 26660 |
| 1737157200 | 495.59 | -2.95 | -0.59 | 497.23 | 506.02 | 494.51 | 32249 |
| 1737070800 | 498.54 | 2.37 | 0.48 | 496.72 | 501.385 | 493.53 | 25843 |
| 1736984400 | 496.17 | -7.79 | -1.55 | 509.8 | 509.8 | 495 | 38395 |
| 1736898000 | 503.96 | 12.07 | 2.45 | 493.12 | 504.2 | 493.12 | 40473 |
| 1736811600 | 491.89 | 8.96 | 1.86 | 482.93 | 492.34 | 478.16 | 30484 |
| 1736552400 | 482.93 | -6.88 | -1.40 | 489.73 | 489.95 | 481.95 | 27618 |
| 1736379600 | 489.81 | 4.45 | 0.92 | 482.66 | 491.25 | 482.66 | 44843 |
| 1736293200 | 485.36 | -12.07 | -2.43 | 494.65 | 502 | 484.12 | 49563 |
| 1736206800 | 497.43 | -9.39 | -1.85 | 512.21 | 512.375 | 495.65 | 33758 |
| 1735947600 | 506.82 | -3.75 | -0.73 | 510.01 | 510.135 | 504.85 | 22740 |
| 1735861200 | 510.57 | -17.78 | -3.37 | 530 | 532.48 | 508.49 | 29250 |
| 1735688400 | 528.35 | -3.81 | -0.72 | 528.55999 | 537.2 | 521.49 | 52580 |
| 1735602000 | 532.16 | 0.22 | 0.04 | 523.44 | 533.38 | 523.44 | 28666 |
| 1735342800 | 531.94 | 1.3 | 0.24 | 527.88 | 535.03 | 527.88 | 32319 |
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
