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 | 19.54 | 4.80617866982 | 406.56 | 430.28 | 405.96 | 201712 | 421.34668641 | CS |
| 4 | 15.12 | 3.67901114409 | 410.98 | 430.28 | 403.01 | 217332 | 417.3030023 | CS |
| 12 | 14.08 | 3.41730983933 | 412.02 | 434.1 | 399.27 | 238445 | 414.8516709 | CS |
| 26 | 83.02 | 24.1984376822 | 343.08 | 442.8 | 330.155 | 278709 | 400.29569373 | CS |
| 52 | 111.85 | 35.5926809865 | 314.25 | 442.8 | 285.02 | 298713 | 358.65603037 | CS |
| 156 | 217.62 | 104.384113584 | 208.48 | 442.8 | 167.45 | 340939 | 266.8955607 | CS |
| 260 | 260.82 | 157.804937076 | 165.28 | 442.8 | 127.73 | 343726 | 230.01668622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 426.29 | -1.09 | -0.26 | 429.42 | 430.08 | 425.89 | 150357 |
| 1720478400 | 427.38 | 4.99 | 1.18 | 430.02 | 430.28 | 427.15 | 194342 |
| 1720219200 | 422.39 | -0.33 | -0.08 | 424 | 425 | 418.26 | 179934 |
| 1720040640 | 422.72 | 8.34 | 2.01 | 419.7 | 422.72 | 418.0478 | 198243 |
| 1719960000 | 414.38 | 4.14 | 1.01 | 406.56 | 414.38 | 405.96 | 234330 |
| 1719873600 | 410.24 | 0.78 | 0.19 | 411 | 411.7 | 408.5 | 187428 |
| 1719614400 | 409.46 | 0 | 0.00 | 409.46 | 409.46 | 409.46 | 0 |
| 1719528000 | 409.46 | -3.06 | -0.74 | 410 | 412.21 | 409 | 254027 |
| 1719441600 | 412.52 | -11.3 | -2.67 | 417.2 | 418.44 | 412.435 | 296212 |
| 1719355200 | 423.82 | 2.14 | 0.51 | 422.83 | 425.045 | 422.794 | 232391 |
| 1719268800 | 421.68 | 7.03 | 1.70 | 421 | 423.3855 | 419.9175 | 176720 |
| 1719009600 | 414.65 | -5.44 | -1.29 | 412.02 | 414.88 | 410.175 | 216467 |
| 1718923200 | 420.09 | 5.73 | 1.38 | 418.86 | 420.61 | 416.21 | 189772 |
| 1718750400 | 414.36 | -1.7 | -0.41 | 414.48 | 415.17 | 411.09 | 103150 |
| 1718664000 | 416.06 | 6.08 | 1.48 | 413.1 | 417.55 | 410.04 | 162914 |
| 1718404800 | 409.98 | -6.7 | -1.61 | 404.22 | 410.18 | 403.01 | 364136 |
| 1718318400 | 416.68 | -10.68 | -2.50 | 419.34 | 420.9 | 414.85 | 178796 |
| 1718232000 | 427.36 | 16.42 | 4.00 | 424.2 | 429.14 | 422.2 | 356712 |
| 1718145600 | 410.94 | -2.54 | -0.61 | 410.98 | 412.385 | 409.14 | 169062 |
| 1718059200 | 413.48 | 0.55 | 0.13 | 411.15 | 414.19 | 410.76 | 106804 |
| 1717800000 | 412.93 | -3.99 | -0.96 | 414.48 | 416.7 | 411.89 | 184240 |
| 1717713600 | 416.92 | -5.48 | -1.30 | 423.18 | 423.54 | 416.49 | 393382 |
| 1717627200 | 422.4 | 11.66 | 2.84 | 421.38 | 422.705 | 417 | 331212 |
| 1717540800 | 410.74 | 1.69 | 0.41 | 411.6 | 413.36 | 410.1 | 195110 |
| 1717454400 | 409.05 | -1.95 | -0.47 | 409.28 | 411.18 | 406.31 | 147494 |
| 1717195200 | 411 | 2.02 | 0.49 | 408.56 | 411.22 | 407.27 | 177603 |
| 1717108800 | 408.98 | 2.79 | 0.69 | 407.62 | 410.97 | 407.4 | 116015 |
| 1717022400 | 406.19 | -5.95 | -1.44 | 406.08 | 407.88 | 404.84 | 257260 |
| 1716936000 | 412.14 | -4.02 | -0.97 | 414.78 | 415.14 | 410.15 | 168815 |
| 1716590400 | 416.16 | 2.63 | 0.64 | 416.32 | 418.5 | 415.52 | 169696 |
| 1716504000 | 413.53 | -1.52 | -0.37 | 417.98 | 418.595 | 412.44 | 153355 |
| 1716417600 | 415.05 | -3.32 | -0.79 | 417.91 | 418.71 | 413.8087 | 223225 |
| 1716331200 | 418.37 | 1.72 | 0.41 | 414.65 | 418.58 | 414.18 | 225926 |
| 1716244800 | 416.65 | -5.65 | -1.34 | 418.98 | 420.6 | 416.4041 | 185418 |
| 1715985600 | 422.3 | 2.73 | 0.65 | 421.23 | 423.84 | 419.76 | 182929 |
| 1715899200 | 419.57 | 2.36 | 0.57 | 421.08 | 421.72 | 418.42 | 266836 |
| 1715812800 | 417.21 | 6.19 | 1.51 | 411.55 | 421.34 | 411.02 | 307651 |
| 1715726400 | 411.02 | 5.29 | 1.30 | 406.98 | 411.66 | 406.73 | 135415 |
| 1715640000 | 405.73 | 0.73 | 0.18 | 406.4 | 408.37 | 405.46 | 174754 |
| 1715380800 | 405 | -2.43 | -0.60 | 403.32 | 405.505 | 400.47 | 222432 |
| 1715294400 | 407.43 | 1.21 | 0.30 | 404.21 | 408.27 | 404.07 | 255337 |
| 1715208000 | 406.22 | 5.22 | 1.30 | 400.4 | 409.26 | 399.27 | 442552 |
| 1715121600 | 401 | -26.66 | -6.23 | 419.7 | 420.78 | 401 | 966678 |
| 1715035200 | 427.66 | -2.63 | -0.61 | 426.63 | 428.52 | 425.46 | 305616 |
| 1714776000 | 430.29 | 5.73 | 1.35 | 432.78 | 434.1 | 428.82 | 288921 |
| 1714689600 | 424.56 | 8.62 | 2.07 | 423.29 | 425 | 419.86 | 214124 |
| 1714603200 | 415.94 | 0.24 | 0.06 | 417.95 | 421.58 | 414.31 | 109895 |
| 1714516800 | 415.7 | -6.74 | -1.60 | 416.28 | 419.52 | 413.0066 | 217699 |
| 1714430400 | 422.44 | -0.02 | -0.00 | 418.92 | 422.75 | 417.6923 | 146778 |
| 1714171200 | 422.46 | 10.25 | 2.49 | 417.48 | 422.73 | 416.73 | 217490 |
| 1714084800 | 412.21 | -8.12 | -1.93 | 411.96 | 415.025 | 409.8601 | 510015 |
| 1713998400 | 420.33 | -4.41 | -1.04 | 422.58 | 424.91 | 418 | 237196 |
| 1713912000 | 424.74 | 14.47 | 3.53 | 418.6 | 425.55 | 417.54 | 273297 |
| 1713825600 | 410.27 | 1.62 | 0.40 | 406.48 | 410.915 | 405.505 | 179934 |
| 1713566400 | 408.65 | -3.97 | -0.96 | 416.37 | 416.7 | 408.1 | 282940 |
| 1713480000 | 412.62 | -3.38 | -0.81 | 413.98 | 417.9 | 410.34 | 216075 |
| 1713393600 | 416 | 4.66 | 1.13 | 419.22 | 419.76 | 413.415 | 264789 |
| 1713307200 | 411.34 | 0.41 | 0.10 | 412.02 | 413.56 | 409.7 | 203380 |
| 1713220800 | 410.93 | 0.53 | 0.13 | 419.49 | 420 | 410 | 217465 |
| 1712961600 | 410.4 | -9.98 | -2.37 | 411.54 | 413.88 | 409.8 | 249953 |
| 1712875200 | 420.38 | 0.56 | 0.13 | 420 | 421.8099 | 415.35 | 163026 |
| 1712788800 | 419.82 | -0.68 | -0.16 | 414.25 | 422.03 | 414.25 | 247410 |
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
