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 | 27.15 | 6.79599499374 | 399.5 | 440.3499 | 396.7 | 5851 | 417.74648948 | CS |
| 4 | 1.65 | 0.388235294118 | 425 | 474.8 | 396.7 | 3320 | 430.17798711 | CS |
| 12 | -54.35 | -11.2993762994 | 481 | 537.9 | 396.7 | 2340 | 446.85361062 | CS |
| 26 | -34.16 | -7.41303357132 | 460.81 | 537.9 | 362.25 | 2658 | 445.48388925 | CS |
| 52 | 13.15 | 3.18016928658 | 413.5 | 537.9 | 362.25 | 2755 | 443.29716776 | CS |
| 156 | -235.05 | -35.5221399426 | 661.7 | 664.9999 | 297.55 | 4473 | 426.58244264 | CS |
| 260 | 88.65 | 26.2278106509 | 338 | 711.32 | 249.07 | 4146 | 436.26165924 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732141740 | 418 | -4.95 | -1.17 | 396.7 | 434 | 396.7 | 3805 |
| 1732054800 | 422.9453 | 3.95 | 0.94 | 419.69 | 440 | 407 | 2554 |
| 1731968640 | 419 | 1.75 | 0.42 | 439.4499 | 439.4499 | 408 | 4808 |
| 1731709260 | 417.25 | 2.25 | 0.54 | 423 | 436 | 408 | 13072 |
| 1731622800 | 415 | -0.4 | -0.10 | 399.5 | 429.5 | 399 | 5017 |
| 1731536760 | 415.4 | 2.4 | 0.58 | 433.05 | 433.05 | 397.77 | 3551 |
| 1731450480 | 413 | -28.01 | -6.35 | 411.1001 | 448.1 | 411.1001 | 2341 |
| 1731363600 | 441.01 | -5.99 | -1.34 | 447.1 | 449.99 | 419.5001 | 4431 |
| 1731104400 | 447 | 6.89 | 1.57 | 428.35 | 466.75 | 428.35 | 4037 |
| 1731018540 | 440.112 | -11.49 | -2.54 | 426.71 | 457 | 420 | 2066 |
| 1730931600 | 451.6 | -6.4 | -1.40 | 454.35 | 470.85 | 445.75 | 1495 |
| 1730845680 | 458 | 9.75 | 2.18 | 454.9 | 474.8 | 446 | 1592 |
| 1730759160 | 448.25 | 0.2 | 0.04 | 448.75 | 465.2 | 432.3001 | 2300 |
| 1730496420 | 448.05 | -4.95 | -1.09 | 462.35 | 462.35 | 429.55 | 1753 |
| 1730409780 | 453 | 4.9 | 1.09 | 448.015 | 456.99 | 433 | 1817 |
| 1730323500 | 448.1 | -8.9 | -1.95 | 473.6 | 473.6 | 432 | 2010 |
| 1730237280 | 457 | 19.7 | 4.50 | 448.9 | 460.5 | 437.5248 | 2097 |
| 1730150880 | 437.3 | -4.7 | -1.06 | 420 | 443.2 | 420 | 2086 |
| 1729891500 | 442 | 18.75 | 4.43 | 426.65 | 442.45 | 423 | 3236 |
| 1729805160 | 423.25 | -0.73 | -0.17 | 425 | 437.5 | 409.65 | 2325 |
| 1729718940 | 423.98 | -9.02 | -2.08 | 408.35 | 439 | 408.35 | 2322 |
| 1729632300 | 433 | -11.13 | -2.50 | 429.75 | 441.45 | 418.05 | 1959 |
| 1729545600 | 444.125 | 3.16 | 0.72 | 453.6 | 453.6 | 425.3001 | 1984 |
| 1729286400 | 440.9698 | 13.95 | 3.27 | 441.315 | 463.38 | 425 | 1996 |
| 1729200000 | 427.02 | -18.87 | -4.23 | 426 | 452.4 | 424.8 | 2123 |
| 1729113960 | 445.8875 | -8.36 | -1.84 | 450 | 469.46 | 442.85 | 1903 |
| 1729027680 | 454.25 | -7.5 | -1.62 | 477.85 | 477.85 | 444.15 | 1633 |
| 1728941220 | 461.75 | -0.25 | -0.05 | 463.77 | 478.85 | 457 | 2323 |
| 1728681900 | 462 | -3.98 | -0.85 | 467.5 | 480 | 455 | 1842 |
| 1728595560 | 465.98 | -0.3 | -0.06 | 479.65 | 479.65 | 456 | 1144 |
| 1728508800 | 466.28 | -3.08 | -0.66 | 449 | 481.8 | 449 | 1232 |
| 1728422580 | 469.36 | 1.21 | 0.26 | 461.885 | 469.36 | 456 | 2169 |
| 1728336000 | 468.152 | -5.23 | -1.11 | 474.125 | 489.25 | 458 | 2397 |
| 1728077220 | 473.384 | 3.37 | 0.72 | 474.45 | 489.21 | 457.5 | 1002 |
| 1727990760 | 470.01 | -6.69 | -1.40 | 469.325 | 489 | 447.55 | 926 |
| 1727904000 | 476.7 | -22.3 | -4.47 | 466.5 | 477.05 | 450 | 2145 |
| 1727818140 | 499 | 16.26 | 3.37 | 482.85 | 500 | 462 | 1510 |
| 1727731380 | 482.74 | 6.34 | 1.33 | 478.575 | 486.95 | 462.15 | 923 |
| 1727472000 | 476.4 | -20.61 | -4.15 | 506.21 | 507.42 | 465 | 1391 |
| 1727386200 | 497.006 | 23.44 | 4.95 | 492.272 | 521.36 | 485 | 2685 |
| 1727299200 | 473.5675 | -4.21 | -0.88 | 495.675 | 537.9 | 455 | 1039 |
| 1727212800 | 477.78 | -12.22 | -2.49 | 482.115 | 506.22 | 458.01 | 1483 |
| 1727126940 | 490 | 8 | 1.66 | 485.23 | 490 | 461.66 | 1497 |
| 1726867200 | 482 | 7.25 | 1.53 | 466.558 | 489.95 | 457.63 | 1542 |
| 1726781220 | 474.75 | 12.14 | 2.62 | 480.81 | 484.39 | 461.95 | 1131 |
| 1726694460 | 462.61 | 1.06 | 0.23 | 464.515 | 486.05 | 442.96 | 1919 |
| 1726608240 | 461.55 | -5.63 | -1.21 | 444.9 | 491.73 | 444.9 | 1232 |
| 1726521720 | 467.18 | 0.38 | 0.08 | 490 | 490 | 454.25 | 2177 |
| 1726262940 | 466.8 | 5.63 | 1.22 | 447.65 | 491.2 | 447.65 | 3198 |
| 1726176540 | 461.17 | 3.17 | 0.69 | 463.1 | 481.6 | 440.8501 | 2815 |
| 1726090140 | 458 | 11.66 | 2.61 | 446.605 | 460.78 | 432.1975 | 1945 |
| 1726003500 | 446.336 | -4.96 | -1.10 | 464.3 | 464.3 | 431.02 | 1859 |
| 1725917160 | 451.3 | 14.14 | 3.23 | 431.77 | 460.8 | 431.55 | 2982 |
| 1725658020 | 437.16 | -31.34 | -6.69 | 454.65 | 454.65 | 417.35 | 2326 |
| 1725571440 | 468.5 | 4.34 | 0.94 | 455.375 | 468.5 | 446.75 | 2127 |
| 1725485040 | 464.16 | 2.16 | 0.47 | 458.285 | 474.05 | 442.52 | 1791 |
| 1725398880 | 462 | -12.61 | -2.66 | 473.55 | 486 | 461 | 2299 |
| 1725053340 | 474.6095 | -7.3 | -1.51 | 479.895 | 503.89 | 463 | 1242 |
| 1724966400 | 481.91 | 9.86 | 2.09 | 481 | 496.27 | 481 | 1431 |
| 1724880360 | 472.05 | -17.2 | -3.52 | 484.71 | 492 | 472 | 2850 |
| 1724794080 | 489.25 | 5.7 | 1.18 | 510.65 | 510.65 | 472.13 | 2408 |
| 1724707740 | 483.55 | -6.1 | -1.25 | 486.94 | 501.46 | 481 | 1588 |
| 1724448480 | 489.65 | 11.65 | 2.44 | 463 | 500 | 462.2301 | 1389 |
| 1724362140 | 478 | -3 | -0.62 | 461.5 | 500.06 | 461.22 | 2172 |
| 1724275380 | 481 | 20.35 | 4.42 | 459.82 | 483 | 455.14 | 1360 |
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
