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 | -3.08 | -0.653802882676 | 471.09 | 474.65 | 465.1835 | 387491 | 469.56044528 | CS |
| 4 | -18.99 | -3.89938398357 | 487 | 487 | 462.81 | 750526 | 475.12668728 | CS |
| 12 | -62.99 | -11.8625235405 | 531 | 539.76 | 462.81 | 738557 | 498.03111543 | CS |
| 26 | 33.29 | 7.65780272359 | 434.72 | 555.5657 | 422.64 | 709073 | 494.10388892 | CS |
| 52 | -1.18 | -0.251497261237 | 469.19 | 555.5657 | 418.6 | 851517 | 472.23674792 | CS |
| 156 | 81.06 | 20.9484429513 | 386.95 | 556.27 | 364.62 | 859143 | 464.86912752 | CS |
| 260 | 123.57 | 35.8756242016 | 344.44 | 556.27 | 263.31 | 886493 | 409.2303453 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 469.29 | 2.77 | 0.59 | 466.52 | 470.5183 | 465.31 | 439907 |
| 1735602000 | 466.52 | -4.83 | -1.02 | 467.82 | 469.91 | 465.1835 | 440211 |
| 1735342800 | 471.35 | -0.88 | -0.19 | 469.62 | 474.65 | 469 | 375889 |
| 1735256400 | 472.23 | 1.14 | 0.24 | 471.09 | 474.02 | 469.67 | 293957 |
| 1735077840 | 471.09 | 3.89 | 0.83 | 466.69 | 471.79 | 465.9 | 235081 |
| 1734997200 | 467.2 | -2.34 | -0.50 | 469.37 | 470.255 | 464.1225 | 581383 |
| 1734738000 | 469.54 | 2.41 | 0.52 | 467.49 | 474.4 | 464.35 | 1283130 |
| 1734651600 | 467.13 | -0.53 | -0.11 | 466.28 | 470.97 | 462.81 | 730236 |
| 1734565200 | 467.66 | -12.63 | -2.63 | 480.88 | 483.5 | 467.12 | 839170 |
| 1734478800 | 480.29 | -2.31 | -0.48 | 482.1 | 486.89 | 478.39 | 747293 |
| 1734392400 | 482.6 | 2.6 | 0.54 | 479.09 | 484.65 | 477.485 | 896659 |
| 1734133200 | 480 | -1.51 | -0.31 | 479.99 | 484.015 | 477.67 | 699627 |
| 1734046800 | 481.51 | 5.89 | 1.24 | 476.5 | 486.22 | 473.77 | 1317356 |
| 1733960400 | 475.62 | -4.56 | -0.95 | 480.3 | 480.855 | 474 | 1058376 |
| 1733874000 | 480.18 | 1.01 | 0.21 | 477.71 | 480.68 | 473.29 | 789594 |
| 1733787600 | 479.17 | 5.52 | 1.17 | 471.45 | 482.0068 | 470.5979 | 930236 |
| 1733528400 | 473.65 | -5.92 | -1.23 | 479.61 | 480.05 | 470.55 | 915393 |
| 1733442000 | 479.57 | -7.05 | -1.45 | 487 | 487 | 478.14 | 935973 |
| 1733355600 | 486.62 | 1.41 | 0.29 | 484 | 487.8429 | 481.06 | 804550 |
| 1733269200 | 485.21 | 0.46 | 0.09 | 485.68 | 486.295 | 483.13 | 683876 |
| 1733182800 | 484.75 | -4.9 | -1.00 | 487 | 489.18 | 481.91 | 471602 |
| 1732917840 | 489.65 | 0.57 | 0.12 | 493.5 | 493.5 | 486.6 | 336738 |
| 1732750800 | 489.08 | 0.65 | 0.13 | 488.27 | 492.42 | 488 | 583379 |
| 1732664400 | 488.43 | 3.16 | 0.65 | 486 | 491.74 | 482.565 | 849288 |
| 1732578000 | 485.27 | -11.6 | -2.33 | 493.5 | 493.99 | 478.42 | 1803794 |
| 1732318800 | 496.87 | 0.46 | 0.09 | 498.61 | 500 | 494.31 | 507524 |
| 1732232400 | 496.41 | 4.43 | 0.90 | 493.9 | 496.9 | 489.17 | 609793 |
| 1732146000 | 491.98 | 0.96 | 0.20 | 490 | 492.9499 | 487.44 | 531878 |
| 1732059600 | 491.02 | 2.34 | 0.48 | 496.98 | 497.94 | 489.65 | 795095 |
| 1731973200 | 488.68 | -5.31 | -1.07 | 494.85 | 498.32 | 487.64 | 876005 |
| 1731714000 | 493.99 | -6.35 | -1.27 | 497.56 | 504.235 | 490.87 | 1428563 |
| 1731627600 | 500.34 | -20.08 | -3.86 | 521 | 521 | 492.13 | 1186900 |
| 1731541200 | 520.41999 | -10.97 | -2.06 | 528.75 | 529.9 | 518.84 | 772976 |
| 1731454800 | 531.39 | -2.31 | -0.43 | 536 | 536.15 | 529.91 | 649987 |
| 1731368400 | 533.7 | 4.71 | 0.89 | 532.92999 | 539.76 | 529.4 | 538438 |
| 1731109200 | 528.99 | 8.41 | 1.62 | 523.37 | 531.2699 | 522.2336 | 495827 |
| 1731022800 | 520.58 | -2.56 | -0.49 | 525.91999 | 526.04999 | 517.45 | 671750 |
| 1730936400 | 523.14 | 10.24 | 2.00 | 528.75 | 529.35 | 515.44 | 937286 |
| 1730850000 | 512.9 | 5.46 | 1.08 | 508.94 | 513.19 | 505.48 | 695386 |
| 1730763600 | 507.44 | 0.49 | 0.10 | 507.79 | 510.9899 | 502.14 | 455471 |
| 1730500800 | 506.95 | -2.07 | -0.41 | 513.9 | 514.1 | 506.33 | 497886 |
| 1730414400 | 509.02 | 3.68 | 0.73 | 505.61 | 511.695 | 504.06 | 905969 |
| 1730328000 | 505.34 | 1.29 | 0.26 | 504.05 | 509.37 | 501.85 | 797448 |
| 1730241600 | 504.05 | -8.1 | -1.58 | 512.5 | 512.6575 | 504.01 | 582012 |
| 1730155200 | 512.15 | -7.2 | -1.39 | 520.84 | 520.84 | 511.45 | 680692 |
| 1729896000 | 519.35 | -4.33 | -0.83 | 525.83 | 527.7464 | 518.57 | 515139 |
| 1729809600 | 523.67999 | 7.28 | 1.41 | 515.91 | 531 | 515.7401 | 1310324 |
| 1729723200 | 516.4 | -3.8 | -0.73 | 522.11 | 522.9 | 515.44 | 917065 |
| 1729636800 | 520.2 | -9.45 | -1.78 | 529.79999 | 531.04 | 517.82 | 677243 |
| 1729550400 | 529.65 | -1.14 | -0.21 | 533.73 | 536.89 | 525.83 | 579738 |
| 1729291200 | 530.79 | 2.82 | 0.53 | 528.21 | 530.92999 | 525.6 | 1245870 |
| 1729204800 | 527.97 | -3.46 | -0.65 | 525.99 | 529.43499 | 522.12 | 909231 |
| 1729118400 | 531.42999 | 4.5 | 0.85 | 525.08 | 531.66999 | 525 | 540811 |
| 1729032000 | 526.92999 | -7.14 | -1.34 | 535.27 | 536.12 | 525.875 | 710673 |
| 1728945600 | 534.07 | 5.37 | 1.02 | 530.65 | 535 | 527.8301 | 334064 |
| 1728686400 | 528.7 | 1.61 | 0.31 | 529.01 | 531 | 526.53 | 325149 |
| 1728600000 | 527.09 | -5.14 | -0.97 | 531 | 532.23 | 525.88 | 372854 |
| 1728513600 | 532.23 | -0.42 | -0.08 | 531.49 | 534.53 | 528.77 | 430186 |
| 1728427200 | 532.65 | -1.32 | -0.25 | 536.01 | 536.62 | 531.64 | 422510 |
| 1728340800 | 533.97 | -2.77 | -0.52 | 536.26 | 539.29999 | 531.46 | 435997 |
| 1728081600 | 536.74 | -0.84 | -0.16 | 535.82 | 538.55999 | 534.05999 | 392841 |
| 1727995200 | 537.58 | -1.29 | -0.24 | 540.16 | 543.6 | 535 | 443713 |
| 1727908800 | 538.87 | -5.01 | -0.92 | 546 | 547.2299 | 538.29 | 690906 |
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
