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 | 21.20001 | 3.98646303096 | 531.79999 | 555.79999 | 531.79999 | 146 | 543.41015839 | DE |
| 4 | -0.6 | -0.10838150289 | 553.6 | 555.79999 | 524.6 | 129 | 538.91628794 | DE |
| 12 | 57.2 | 11.5369100444 | 495.8 | 571.6 | 482 | 116 | 537.32848104 | DE |
| 26 | 106 | 23.7136465324 | 447 | 571.6 | 447 | 101 | 511.49865865 | DE |
| 52 | 164 | 42.1593830334 | 389 | 571.6 | 378 | 81 | 483.75722236 | DE |
| 156 | 164 | 42.1593830334 | 389 | 571.6 | 378 | 81 | 483.75722236 | DE |
| 260 | 164 | 42.1593830334 | 389 | 571.6 | 378 | 81 | 483.75722236 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 555.2 | 5.4 | 0.98 | 553 | 555.79999 | 549.2 | 55 |
| 1721939160 | 549.79999 | 4.2 | 0.77 | 545.4 | 553.6 | 543.79999 | 325 |
| 1721852820 | 545.6 | 5.8 | 1.07 | 537.4 | 545.6 | 537.4 | 27 |
| 1721766420 | 539.79999 | 3 | 0.56 | 536 | 544 | 532.2 | 144 |
| 1721679960 | 536.79999 | -0.2 | -0.04 | 535.4 | 536.79999 | 533.4 | 92 |
| 1721420760 | 537 | 6.6 | 1.24 | 531.79999 | 539.4 | 531.79999 | 140 |
| 1721334360 | 530.4 | -2.2 | -0.41 | 532 | 533.4 | 530.2 | 60 |
| 1721248020 | 532.6 | -2.2 | -0.41 | 533 | 536.4 | 532.6 | 38 |
| 1721161560 | 534.79999 | 3 | 0.56 | 530 | 534.79999 | 530 | 15 |
| 1721075160 | 531.79999 | 0.2 | 0.04 | 532 | 538.6 | 528 | 166 |
| 1720815960 | 531.6 | 2.6 | 0.49 | 529 | 534.6 | 526.4 | 150 |
| 1720729560 | 529 | -13.2 | -2.43 | 541.79999 | 541.79999 | 524.6 | 476 |
| 1720643220 | 542.2 | -5.4 | -0.99 | 541 | 542.6 | 540.4 | 32 |
| 1720556760 | 547.6 | 0.6 | 0.11 | 543.4 | 547.79999 | 542.79999 | 77 |
| 1720470360 | 547 | 10 | 1.86 | 543 | 547 | 541 | 69 |
| 1720211220 | 537 | -2 | -0.37 | 538.4 | 538.4 | 536 | 48 |
| 1720124820 | 539 | -3.2 | -0.59 | 539.6 | 539.6 | 536 | 87 |
| 1720038420 | 542.2 | -1.6 | -0.29 | 545 | 545 | 536 | 222 |
| 1719952020 | 543.79999 | -3.6 | -0.66 | 543.79999 | 544.2 | 537 | 320 |
| 1719865620 | 547.4 | -6.8 | -1.23 | 546.2 | 550.2 | 543 | 55 |
| 1719606420 | 554.2 | 1.2 | 0.22 | 553.6 | 555.79999 | 551.79999 | 35 |
| 1719520020 | 553 | -7.4 | -1.32 | 561.2 | 561.6 | 545 | 178 |
| 1719433620 | 560.4 | -5 | -0.88 | 566 | 568.2 | 560 | 94 |
| 1719347160 | 565.4 | 1.2 | 0.21 | 566 | 571.6 | 565.4 | 97 |
| 1719260820 | 564.2 | -2 | -0.35 | 564.6 | 568.4 | 563.79999 | 118 |
| 1719001620 | 566.2 | 1.2 | 0.21 | 563.79999 | 567.2 | 563.79999 | 153 |
| 1718915160 | 565 | 5.6 | 1.00 | 560.4 | 565 | 560.4 | 48 |
| 1718828820 | 559.4 | -3.2 | -0.57 | 562.79999 | 562.79999 | 557.2 | 126 |
| 1718742360 | 562.6 | 7.4 | 1.33 | 556.4 | 565.79999 | 555 | 326 |
| 1718656020 | 555.2 | 1.8 | 0.33 | 552.4 | 557.4 | 550 | 209 |
| 1718396820 | 553.4 | 1.8 | 0.33 | 552.2 | 554.79999 | 548.79999 | 49 |
| 1718310420 | 551.6 | 13.8 | 2.57 | 539 | 551.6 | 538.6 | 62 |
| 1718224020 | 537.79999 | -10.2 | -1.86 | 552 | 552 | 531.4 | 162 |
| 1718137620 | 548 | -2.8 | -0.51 | 550.2 | 552.79999 | 547.6 | 460 |
| 1718051220 | 550.79999 | 7.4 | 1.36 | 543.4 | 550.79999 | 543.4 | 189 |
| 1717792020 | 543.4 | 6.4 | 1.19 | 540 | 546.6 | 538.79999 | 107 |
| 1717705620 | 537 | 3.6 | 0.67 | 533.6 | 538.79999 | 533.4 | 114 |
| 1717619220 | 533.4 | 7.8 | 1.48 | 530.2 | 533.79999 | 528.79999 | 120 |
| 1717532820 | 525.6 | 0.8 | 0.15 | 526.2 | 527.6 | 524.6 | 49 |
| 1717446420 | 524.79999 | 1.6 | 0.31 | 527 | 527.79999 | 523.4 | 140 |
| 1717187220 | 523.2 | 2.6 | 0.50 | 519.6 | 523.2 | 515.6 | 82 |
| 1717100820 | 520.6 | 6.6 | 1.28 | 514 | 520.79999 | 514 | 59 |
| 1717014420 | 514 | 8.2 | 1.62 | 505.6 | 514 | 502.2 | 41 |
| 1716928020 | 505.8 | -13.6 | -2.62 | 518.2 | 518.2 | 505 | 101 |
| 1716841560 | 519.4 | 3.4 | 0.66 | 517.6 | 519.4 | 516.4 | 88 |
| 1716582420 | 516 | -4.8 | -0.92 | 517.2 | 517.79999 | 515.4 | 45 |
| 1716496020 | 520.79999 | 6 | 1.17 | 516.6 | 520.79999 | 515 | 87 |
| 1716409620 | 514.79999 | 4.4 | 0.86 | 508 | 514.79999 | 508 | 155 |
| 1716323160 | 510.4 | -6.6 | -1.28 | 520.79999 | 521 | 510.4 | 221 |
| 1716236760 | 517 | -0.6 | -0.12 | 520.4 | 521.4 | 517 | 75 |
| 1715977620 | 517.6 | 4.2 | 0.82 | 515 | 518 | 515 | 116 |
| 1715891220 | 513.4 | 4.6 | 0.90 | 508.4 | 513.4 | 506.2 | 127 |
| 1715804820 | 508.8 | -1.2 | -0.24 | 510.4 | 510.6 | 508.8 | 47 |
| 1715718420 | 510 | -8.6 | -1.66 | 515.2 | 516 | 510 | 45 |
| 1715631960 | 518.6 | -0.8 | -0.15 | 521 | 522 | 518.6 | 78 |
| 1715372820 | 519.4 | 12.2 | 2.41 | 518.6 | 519.4 | 518.2 | 59 |
| 1715286420 | 507.2 | 3.6 | 0.71 | 505.2 | 507.2 | 505.2 | 13 |
| 1715200020 | 503.6 | 2.4 | 0.48 | 501 | 516.79999 | 501 | 48 |
| 1715113620 | 501.2 | 5.4 | 1.09 | 497.3 | 502.6 | 495 | 55 |
| 1715027220 | 495.8 | 6.5 | 1.33 | 493.3 | 496.6 | 493.3 | 105 |
| 1714768020 | 489.3 | -7.7 | -1.55 | 495.8 | 495.8 | 482 | 29 |
| 1714681560 | 497 | -6.6 | -1.31 | 496.7 | 497 | 491.7 | 32 |
| 1714508820 | 503.6 | -1.4 | -0.28 | 500 | 503.6 | 500 | 13 |
| 1714422420 | 505 | 2 | 0.40 | 509.6 | 509.8 | 505 | 49 |
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
