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 | -34.76 | -6.43989921447 | 539.76 | 544.9 | 500 | 83 | 527.45522892 | CS |
| 4 | -74.84 | -12.90700883 | 579.84 | 585 | 500 | 108 | 542.67005464 | CS |
| 12 | -80.13 | -13.6943926991 | 585.13 | 613.6 | 500 | 127 | 563.10156158 | CS |
| 26 | 187.9 | 59.2557552822 | 317.1 | 613.6 | 317 | 202 | 504.08174005 | CS |
| 52 | 230 | 83.6363636364 | 275 | 613.6 | 244.11 | 308 | 375.08866236 | CS |
| 156 | 408 | 420.618556701 | 97 | 613.6 | 95.7 | 331 | 291.49022708 | CS |
| 260 | 395.5 | 361.187214612 | 109.5 | 613.6 | 75 | 336 | 283.27791862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610020 | 505 | -5 | -0.98 | 510.5 | 512.5 | 505 | 112 |
| 1719523200 | 510 | -17.39 | -3.30 | 518.25 | 524.29999 | 500 | 127 |
| 1719437040 | 527.39 | -8.84 | -1.65 | 521.385 | 527.39 | 521.385 | 12 |
| 1719350880 | 536.22799 | -1.93 | -0.36 | 527.282 | 536.22799 | 527.282 | 5 |
| 1719264540 | 538.16 | 7.82 | 1.47 | 544.02 | 544.02 | 528.2 | 178 |
| 1719005220 | 530.34 | -24.17 | -4.36 | 539.76 | 544.9 | 523.01 | 93 |
| 1718918640 | 554.51 | 28.55 | 5.43 | 527 | 555.01 | 527 | 79 |
| 1718746140 | 525.965 | -1.54 | -0.29 | 535.46 | 541.25 | 525.5 | 455 |
| 1718659680 | 527.5 | 20.22 | 3.99 | 514.208 | 527.5 | 510 | 127 |
| 1718400300 | 507.278 | -43.41 | -7.88 | 523.74 | 529.25 | 507.278 | 72 |
| 1718314140 | 550.68499 | -15.32 | -2.71 | 559.24 | 559.24 | 543.95 | 241 |
| 1718227380 | 566 | 5.28 | 0.94 | 556.65 | 568 | 549.69 | 168 |
| 1718141340 | 560.72 | -3.29 | -0.58 | 562 | 562 | 553 | 26 |
| 1718054880 | 564.01 | -15.99 | -2.76 | 575.79999 | 575.79999 | 564.01 | 45 |
| 1717795800 | 580 | 13.41 | 2.37 | 572.79999 | 580 | 572.79999 | 26 |
| 1717709400 | 566.5897 | 0 | 0.00 | 566.5897 | 566.5897 | 566.5897 | 0 |
| 1717622460 | 566.5897 | -7.41 | -1.29 | 572.5 | 581.32 | 566.5897 | 67 |
| 1717536360 | 574 | -11 | -1.88 | 578.22 | 578.22 | 573.6 | 80 |
| 1717450140 | 585 | 15 | 2.63 | 576.74 | 585 | 576.74 | 90 |
| 1717190940 | 570 | 5 | 0.88 | 579.84 | 581.35 | 570 | 47 |
| 1717104540 | 565 | 8.03 | 1.44 | 564.59 | 565 | 558.5 | 16 |
| 1717018020 | 556.97 | -32.27 | -5.48 | 564.44 | 568.03 | 555 | 186 |
| 1716931740 | 589.24 | 11.24 | 1.94 | 580 | 589.24 | 565.7 | 228 |
| 1716585840 | 578 | 2 | 0.35 | 576 | 578 | 576 | 18 |
| 1716499740 | 576 | 8.57 | 1.51 | 576 | 589.92999 | 570.062 | 65 |
| 1716412800 | 567.43499 | -0.82 | -0.14 | 572.88 | 572.88 | 566 | 38 |
| 1716326940 | 568.25 | -4.86 | -0.85 | 573 | 573 | 568.25 | 7 |
| 1716240180 | 573.11 | 13.11 | 2.34 | 572.71 | 585 | 572.71 | 118 |
| 1715981340 | 560 | 0 | 0.00 | 563 | 563 | 556.91 | 582 |
| 1715894940 | 560 | 0 | 0.00 | 561.135 | 561.135 | 560 | 27 |
| 1715808000 | 560 | 0 | 0.00 | 565.355 | 566.77599 | 560 | 104 |
| 1715722140 | 560 | -12.36 | -2.16 | 569.53 | 572.54 | 560 | 137 |
| 1715635200 | 572.35799 | 0 | 0.00 | 572.35799 | 572.35799 | 572.35799 | 0 |
| 1715376000 | 572.35799 | -12.21 | -2.09 | 585.15 | 585.15 | 572.35799 | 22 |
| 1715289720 | 584.57 | 9.78 | 1.70 | 590.95 | 590.95 | 584.57 | 61 |
| 1715203200 | 574.79499 | -6.7 | -1.15 | 574.96 | 575.806 | 574.0806 | 32 |
| 1715117340 | 581.49 | -8.92 | -1.51 | 577 | 592.92999 | 577 | 19 |
| 1715030940 | 590.41 | 10.41 | 1.79 | 577.16 | 590.41 | 577.16 | 353 |
| 1714771740 | 580 | 30 | 5.45 | 584.65 | 584.65 | 559.89 | 140 |
| 1714685340 | 550 | -1 | -0.18 | 532.04 | 557 | 532.04 | 105 |
| 1714598400 | 551 | -2 | -0.36 | 568.75 | 568.75 | 545.0001 | 88 |
| 1714512600 | 553 | -15 | -2.64 | 560 | 560 | 546.15 | 21 |
| 1714425720 | 568 | 17.62 | 3.20 | 565 | 570 | 559 | 82 |
| 1714166580 | 550.38 | 6.88 | 1.27 | 544.048 | 565.67999 | 543 | 13 |
| 1714080300 | 543.5 | -25.84 | -4.54 | 532 | 543.5 | 532 | 100 |
| 1713994020 | 569.34 | 29.88 | 5.54 | 560.47799 | 569.34 | 560.47799 | 5 |
| 1713907740 | 539.46 | -10.52 | -1.91 | 560.99 | 569.21 | 539.46 | 117 |
| 1713821340 | 549.98 | 19.03 | 3.58 | 531.1 | 549.98 | 531.1 | 136 |
| 1713561900 | 530.952 | 0.1 | 0.02 | 534.6 | 545.2 | 530.952 | 40 |
| 1713475500 | 530.85 | -37.15 | -6.54 | 538.7 | 551.76 | 530.85 | 187 |
| 1713389100 | 568 | -14.41 | -2.47 | 560.15 | 576.26 | 552.79999 | 407 |
| 1713302940 | 582.41 | -7.34 | -1.24 | 580 | 583.13 | 568.58 | 113 |
| 1713216000 | 589.75 | 11.01 | 1.90 | 590 | 594.75 | 585.45 | 158 |
| 1712957160 | 578.745 | 8.75 | 1.53 | 578.65 | 586 | 572.79999 | 16 |
| 1712870760 | 570 | 0.96 | 0.17 | 566 | 575 | 566 | 427 |
| 1712784000 | 569.04 | -2.21 | -0.39 | 566.64 | 571.54999 | 558 | 82 |
| 1712698140 | 571.25 | -41.25 | -6.73 | 572.6399 | 573.676 | 559.71 | 411 |
| 1712611200 | 612.5 | 29.88 | 5.13 | 596.4072 | 613.6 | 596.4072 | 399 |
| 1712352000 | 582.625 | 0.83 | 0.14 | 585.13 | 587.2 | 579.5 | 89 |
| 1712265780 | 581.79999 | 2.3 | 0.40 | 584.25 | 584.25 | 580.59 | 3274 |
| 1712179500 | 579.5 | 12.1 | 2.13 | 570 | 583 | 570 | 169 |
| 1712092980 | 567.4 | -4.6 | -0.80 | 571.94 | 571.94 | 560 | 151 |
| 1712006940 | 572 | 4 | 0.70 | 572 | 576.75 | 563 | 310 |
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
