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 | -4.05 | -0.800426894344 | 505.98 | 518 | 496 | 462 | 504.57730852 | FU |
| 4 | -15.64 | -3.02181347451 | 517.57 | 519.97 | 496 | 388 | 508.55139781 | FU |
| 12 | -18.06 | -3.4731437143 | 519.99 | 524.9 | 487.99 | 493 | 507.29123594 | FU |
| 26 | -23.07 | -4.39428571429 | 525 | 559.99 | 487.99 | 426 | 516.75937163 | FU |
| 52 | -16.05 | -3.09857523457 | 517.98 | 559.99 | 487.99 | 405 | 515.73109833 | FU |
| 156 | 14.93 | 3.06570841889 | 487 | 559.99 | 420 | 568 | 469.08676673 | FU |
| 260 | -27.07 | -5.11720226843 | 529 | 598.99 | 370.06 | 678 | 490.3332438 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723066200 | 501.93 | -1.05 | -0.21 | 503 | 505.44 | 496 | 503 |
| 1722979740 | 502.98 | -1.07 | -0.21 | 508.86 | 508.86 | 500 | 787 |
| 1722893400 | 504.05 | 1.05 | 0.21 | 504.01 | 509.29 | 500.07 | 380 |
| 1722634200 | 503 | -3.24 | -0.64 | 506.24 | 513.98 | 502.05 | 394 |
| 1722547800 | 506.24 | -2.95 | -0.58 | 505.3 | 518 | 502.7 | 468 |
| 1722461400 | 509.19 | 5.15 | 1.02 | 505.98 | 509.34 | 505.98 | 282 |
| 1722374940 | 504.04 | -1.11 | -0.22 | 505.15 | 509.92 | 504.04 | 334 |
| 1722288600 | 505.15 | -4.83 | -0.95 | 509.98 | 511.19 | 505.15 | 142 |
| 1722029400 | 509.98 | 0.98 | 0.19 | 508.01 | 512.01 | 504.18 | 378 |
| 1721943000 | 509 | -0.75 | -0.15 | 507.67 | 512.62 | 507.45 | 108 |
| 1721856600 | 509.75 | -0.41 | -0.08 | 511 | 519.97 | 503.45 | 361 |
| 1721770140 | 510.16 | -4.84 | -0.94 | 515.01 | 515.01 | 505.42 | 671 |
| 1721683800 | 515 | 7.35 | 1.45 | 508.01 | 515.98 | 503.4 | 1050 |
| 1721424600 | 507.65 | -0.35 | -0.07 | 504.1 | 511.9 | 504.1 | 193 |
| 1721338200 | 508 | -2 | -0.39 | 506.24 | 510.5 | 506.01 | 345 |
| 1721251800 | 510 | 1 | 0.20 | 509.11 | 519.71 | 505.99 | 464 |
| 1721165340 | 509 | -1.91 | -0.37 | 507 | 513.99 | 507 | 210 |
| 1721079000 | 510.91 | 0.01 | 0.00 | 510.94 | 510.95 | 508 | 205 |
| 1720819800 | 510.9 | 3.98 | 0.79 | 506.92 | 511 | 506.92 | 342 |
| 1720733400 | 506.92 | -6.1 | -1.19 | 502.75 | 508.5 | 502.52 | 369 |
| 1720647000 | 513.02 | -4.98 | -0.96 | 517.57 | 518 | 501.73 | 272 |
| 1720560540 | 518 | 19.5 | 3.91 | 499.51 | 518.98 | 499.5 | 522 |
| 1720474200 | 498.5 | -11.5 | -2.25 | 509.99 | 509.99 | 496 | 510 |
| 1720215000 | 510 | 20 | 4.08 | 489.99 | 510 | 489.54 | 970 |
| 1720128540 | 490 | 0.03 | 0.01 | 490 | 490 | 488.53 | 922 |
| 1720042200 | 489.97 | -6.03 | -1.22 | 496.01 | 498.55 | 487.99 | 1200 |
| 1719955800 | 496 | -6.78 | -1.35 | 502.8 | 502.99 | 495 | 357 |
| 1719869400 | 502.78 | -1.21 | -0.24 | 500.01 | 505 | 497.77 | 408 |
| 1719610200 | 503.99 | -0.01 | -0.00 | 504.02 | 504.3 | 500.03 | 752 |
| 1719523800 | 504 | -0.93 | -0.18 | 504.93 | 504.94 | 502.5 | 585 |
| 1719437400 | 504.93 | -0.06 | -0.01 | 504.01 | 505 | 503.18 | 425 |
| 1719351000 | 504.99 | -0.01 | -0.00 | 505 | 505 | 500.51 | 662 |
| 1719264600 | 505 | 0.08 | 0.02 | 505.9 | 505.9 | 501.77 | 745 |
| 1719005400 | 504.92 | 0.92 | 0.18 | 504 | 505 | 500.49 | 737 |
| 1718918940 | 504 | -1 | -0.20 | 505 | 505 | 502 | 287 |
| 1718832540 | 505 | -5 | -0.98 | 501.8 | 505 | 499.85 | 246 |
| 1718746200 | 510 | 5.76 | 1.14 | 504.93 | 510.01 | 500 | 221 |
| 1718659800 | 504.24 | -0.76 | -0.15 | 505.01 | 506.47 | 499 | 418 |
| 1718400600 | 505 | 8 | 1.61 | 504.44 | 505 | 504.44 | 259 |
| 1718314200 | 497 | 0.39 | 0.08 | 496.61 | 505 | 495 | 520 |
| 1718227800 | 496.61 | -8.39 | -1.66 | 507.2 | 507.2 | 490 | 1465 |
| 1718141400 | 505 | -5.5 | -1.08 | 510 | 514.42999 | 504.99 | 1214 |
| 1718055000 | 510.5 | -0.58 | -0.11 | 511.08 | 511.08 | 510 | 412 |
| 1717795800 | 511.08 | -0.33 | -0.06 | 511.41 | 514.42999 | 510.1 | 223 |
| 1717709400 | 511.41 | -0.67 | -0.13 | 512.04999 | 514.39 | 510 | 542 |
| 1717622940 | 512.08 | -1.19 | -0.23 | 514.29999 | 514.42999 | 508.5 | 549 |
| 1717536600 | 513.27 | 0.26 | 0.05 | 514 | 514.42999 | 510.05 | 283 |
| 1717450200 | 513.01 | -4.09 | -0.79 | 516.85 | 517 | 512 | 662 |
| 1717191000 | 517.1 | 0.15 | 0.03 | 517.49 | 517.49 | 516.52 | 565 |
| 1717018140 | 516.95 | 0.15 | 0.03 | 518.04 | 518.04 | 516.36 | 209 |
| 1716931740 | 516.79999 | -0.2 | -0.04 | 517.01 | 518.98 | 516.29 | 549 |
| 1716845340 | 517 | 0.71 | 0.14 | 516.75 | 517.99 | 516.41 | 503 |
| 1716586200 | 516.29 | -0.86 | -0.17 | 518.1 | 518.1 | 515.15 | 469 |
| 1716499800 | 517.15 | 1.09 | 0.21 | 517 | 517.66999 | 516 | 468 |
| 1716413340 | 516.05999 | -0.91 | -0.18 | 517.01 | 521 | 516.01 | 643 |
| 1716327000 | 516.97 | 1.77 | 0.34 | 516.25 | 521 | 515.1 | 234 |
| 1716240600 | 515.2 | -5.74 | -1.10 | 520.92999 | 520.92999 | 515.2 | 350 |
| 1715981400 | 520.94 | 0.94 | 0.18 | 518.04999 | 520.99 | 515.1 | 654 |
| 1715895000 | 520 | -0.56 | -0.11 | 521.99 | 524.9 | 519 | 363 |
| 1715808600 | 520.55999 | 0.57 | 0.11 | 519.99 | 523 | 519.99 | 213 |
| 1715722200 | 519.99 | 0.26 | 0.05 | 522 | 522 | 515.11 | 275 |
| 1715635800 | 519.73 | -2.24 | -0.43 | 521.97 | 522 | 517.03 | 242 |
| 1715376600 | 521.97 | 0.34 | 0.07 | 519 | 521.98 | 519 | 136 |
| 1715290140 | 521.63 | 0.33 | 0.06 | 524 | 524 | 519 | 243 |
| 1715203800 | 521.29999 | 0.04 | 0.01 | 525.77 | 525.85 | 521.29999 | 174 |
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
