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 | -0.9 | -0.196078431373 | 459 | 463.5 | 447.3 | 85 | 454.8065721 | DR |
| 4 | -10.05 | -2.14674783723 | 468.15 | 470 | 427.34 | 87 | 451.16669903 | DR |
| 12 | 84.99 | 22.7788051781 | 373.11 | 470 | 365.18 | 96 | 435.28161929 | DR |
| 26 | 132.1 | 40.5214723926 | 326 | 470 | 322.43 | 82 | 393.34400058 | DR |
| 52 | 162.59 | 55.0201346824 | 295.51 | 470 | 258.98 | 73 | 353.24854901 | DR |
| 156 | 56.02 | 13.9325507362 | 402.08 | 470 | 205.03 | 184 | 294.99098239 | DR |
| 260 | 256.27 | 126.973195263 | 201.83 | 470 | 180.31 | 263 | 336.5875181 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 458.1 | 5.85 | 1.29 | 459.45 | 459.45 | 458.1 | 72 |
| 1734730200 | 452.25 | 1.91 | 0.42 | 447.3 | 452.25 | 447.3 | 68 |
| 1734643800 | 450.34 | -13.16 | -2.84 | 453.56 | 453.56 | 449.5 | 203 |
| 1734557400 | 463.5 | 4.78 | 1.04 | 463.5 | 463.5 | 463.5 | 34 |
| 1734470940 | 458.72 | -4.04 | -0.87 | 455.43 | 458.72 | 455.43 | 38 |
| 1734384540 | 462.76 | 4.14 | 0.90 | 459 | 462.76 | 459 | 80 |
| 1734125340 | 458.62 | -10.12 | -2.16 | 468.74 | 468.74 | 458.62 | 42 |
| 1734039000 | 468.74 | 8.28 | 1.80 | 468.74 | 468.74 | 468.74 | 8 |
| 1733952540 | 460.46 | -2.52 | -0.54 | 465.98 | 465.98 | 460.46 | 137 |
| 1733866140 | 462.98 | -7.02 | -1.49 | 462.98 | 462.98 | 462.98 | 35 |
| 1733779740 | 470 | 3.56 | 0.76 | 466.44 | 470 | 466.44 | 23 |
| 1733520600 | 466.44 | 6.9 | 1.50 | 465.06 | 469.56 | 465.06 | 155 |
| 1733434200 | 459.54 | 0.09 | 0.02 | 453.94 | 459.54 | 453.94 | 40 |
| 1733347800 | 459.45 | 7.64 | 1.69 | 456.1 | 459.45 | 456.1 | 6 |
| 1733261340 | 451.81 | 2.13 | 0.47 | 446.4 | 451.81 | 446.4 | 44 |
| 1733174940 | 449.68 | 9.58 | 2.18 | 449.68 | 449.68 | 449.68 | 27 |
| 1732915740 | 440.1 | 11.84 | 2.76 | 433 | 440.1 | 433 | 269 |
| 1732829400 | 428.26 | 0 | 0.00 | 428.26 | 428.26 | 428.26 | 0 |
| 1732743000 | 428.26 | -31.74 | -6.90 | 449.87 | 449.87 | 427.34 | 259 |
| 1732656600 | 460 | -4.36 | -0.94 | 461.37 | 464.6 | 459.08 | 73 |
| 1732570140 | 464.36 | 0.68 | 0.15 | 468.15 | 469.06 | 463.89 | 107 |
| 1732310940 | 463.68 | 4.76 | 1.04 | 457.7 | 464.6 | 457.7 | 150 |
| 1732224600 | 458.92 | 19.89 | 4.53 | 461.4 | 461.4 | 458.92 | 146 |
| 1732051800 | 439.03 | 5.16 | 1.19 | 439.08 | 440.75 | 439.03 | 133 |
| 1731965340 | 433.87 | -10.28 | -2.31 | 441.9 | 441.9 | 431.72 | 955 |
| 1731619800 | 444.15 | -10.8 | -2.37 | 444.15 | 444.15 | 444.15 | 71 |
| 1731533400 | 454.95 | 11.25 | 2.54 | 456.3 | 456.3 | 454.95 | 755 |
| 1731446940 | 443.7 | -8.18 | -1.81 | 441.9 | 443.7 | 441.9 | 124 |
| 1731360540 | 451.88 | 10.06 | 2.28 | 451.44 | 451.88 | 451.44 | 23 |
| 1731101400 | 441.82 | 10.37 | 2.40 | 441.82 | 441.82 | 441.82 | 19 |
| 1731014940 | 431.45 | 1.37 | 0.32 | 431.45 | 431.45 | 431.45 | 76 |
| 1730928600 | 430.08 | 12.18 | 2.91 | 435 | 435 | 429.66 | 36 |
| 1730842200 | 417.9 | 0 | 0.00 | 424.2 | 424.2 | 417.9 | 3 |
| 1730755800 | 417.9 | -1.13 | -0.27 | 420 | 420 | 415.74 | 70 |
| 1730496600 | 419.03 | 7.85 | 1.91 | 419.03 | 419.03 | 419.03 | 78 |
| 1730410200 | 411.18 | -4.23 | -1.02 | 414.2 | 414.2 | 411.18 | 57 |
| 1730323800 | 415.41 | -0.33 | -0.08 | 419.58 | 419.58 | 415.41 | 56 |
| 1730237340 | 415.74 | 4.95 | 1.20 | 415 | 415.74 | 415 | 27 |
| 1730151000 | 410.79 | 3.19 | 0.78 | 410.79 | 410.79 | 410.79 | 6 |
| 1729891800 | 407.6 | -1.58 | -0.39 | 407.2 | 407.6 | 407.2 | 38 |
| 1729805400 | 409.18 | 1.64 | 0.40 | 408 | 409.18 | 408 | 143 |
| 1729719000 | 407.54 | -6.56 | -1.58 | 407.54 | 407.54 | 407.54 | 32 |
| 1729632600 | 414.1 | 1.24 | 0.30 | 412.46 | 414.1 | 412.46 | 39 |
| 1729546140 | 412.86 | -2.49 | -0.60 | 416.64 | 416.64 | 412.86 | 33 |
| 1729287000 | 415.35 | 2.48 | 0.60 | 416.97 | 416.97 | 415.35 | 46 |
| 1729200540 | 412.87 | 4.87 | 1.19 | 413 | 415.74 | 412.87 | 108 |
| 1729114140 | 408 | 4.8 | 1.19 | 406.8 | 408 | 406.8 | 32 |
| 1729027740 | 403.2 | 4 | 1.00 | 403.6 | 403.6 | 403.2 | 27 |
| 1728941340 | 399.2 | 4.52 | 1.15 | 399.2 | 399.2 | 399.2 | 6 |
| 1728682200 | 394.68 | 8.58 | 2.22 | 387.27 | 394.68 | 387.27 | 8 |
| 1728595740 | 386.1 | 0.78 | 0.20 | 386.1 | 386.1 | 386.1 | 29 |
| 1728509400 | 385.32 | 4.49 | 1.18 | 385.32 | 385.32 | 385.32 | 105 |
| 1728422940 | 380.83 | 13.05 | 3.55 | 375.55 | 380.83 | 375.55 | 64 |
| 1728336600 | 367.78 | 0.74 | 0.20 | 367.78 | 367.78 | 367.78 | 4 |
| 1728077400 | 367.04 | 1.48 | 0.40 | 367.04 | 367.04 | 367.04 | 18 |
| 1727991000 | 365.56 | -4.52 | -1.22 | 365.56 | 365.56 | 365.56 | 67 |
| 1727904540 | 370.08 | 4.9 | 1.34 | 370.08 | 370.08 | 370.08 | 103 |
| 1727818200 | 365.18 | -7.93 | -2.13 | 365.18 | 365.18 | 365.18 | 83 |
| 1727731800 | 373.11 | 5.33 | 1.45 | 373.11 | 373.11 | 373.11 | 35 |
| 1727472600 | 367.78 | -5.18 | -1.39 | 370 | 370 | 367.78 | 36 |
| 1727386140 | 372.96 | 4.2 | 1.14 | 372.96 | 372.96 | 372.96 | 55 |
| 1727299740 | 368.76 | 1.72 | 0.47 | 368.76 | 368.76 | 368.76 | 5 |
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
