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 | -5.05 | -1.14253393665 | 442 | 449.58 | 424.98 | 398 | 438.34403015 | DR |
| 4 | 2.96 | 0.682043365054 | 433.99 | 449.58 | 406.81 | 1121 | 423.44283177 | DR |
| 12 | 60.21 | 15.9818442427 | 376.74 | 449.58 | 348 | 1158 | 390.6922347 | DR |
| 26 | 206.95 | 89.9782608696 | 230 | 449.58 | 228.62 | 1063 | 350.04559156 | DR |
| 52 | 244.87 | 127.483340275 | 192.08 | 449.58 | 161.01 | 892 | 286.38162263 | DR |
| 156 | 93.98 | 27.4018135697 | 342.97 | 449.58 | 88 | 1769 | 193.76532221 | DR |
| 260 | 277.99 | 174.880473075 | 158.96 | 527.61 | 88 | 1538 | 222.77020598 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720042200 | 436.95 | -9.17 | -2.06 | 447.02 | 447.02 | 436.48 | 281 |
| 1719955800 | 446.12 | 5.22 | 1.18 | 444.48 | 449.58 | 441.49 | 223 |
| 1719869400 | 440.9 | 3.57 | 0.82 | 440 | 440.9 | 427.7 | 251 |
| 1719610200 | 437.33 | 3.49 | 0.80 | 434.72 | 440.37 | 424.98 | 596 |
| 1719523800 | 433.84 | -7.04 | -1.60 | 440.88 | 445.99 | 432.94 | 583 |
| 1719437400 | 440.88 | 4.59 | 1.05 | 442 | 445.28 | 436.26 | 337 |
| 1719351000 | 436.29 | 10.59 | 2.49 | 423.02 | 439.4 | 423.02 | 1013 |
| 1719264600 | 425.7 | -6.67 | -1.54 | 426.56 | 426.57 | 419.31 | 317 |
| 1719005400 | 432.37 | 3.55 | 0.83 | 426.56 | 433.3 | 421.83 | 1034 |
| 1718918940 | 428.82 | 9.83 | 2.35 | 420 | 429.35 | 416.22 | 969 |
| 1718832540 | 418.99 | -0.59 | -0.14 | 418.72 | 427.36 | 411 | 820 |
| 1718746200 | 419.58 | -5.88 | -1.38 | 420.84 | 423.36 | 415.5 | 566 |
| 1718659800 | 425.46 | 5.28 | 1.26 | 420 | 428.6 | 420 | 645 |
| 1718400600 | 420.18 | 7.81 | 1.89 | 406.81 | 423.75 | 406.81 | 1191 |
| 1718314200 | 412.37 | -14.33 | -3.36 | 426.79 | 426.79 | 406.87 | 661 |
| 1718227800 | 426.7 | 11.37 | 2.74 | 415.35 | 426.7 | 415.35 | 2536 |
| 1718141400 | 415.33 | 3.34 | 0.81 | 422 | 422 | 410.26 | 661 |
| 1718055000 | 411.99 | 0.08 | 0.02 | 411.23 | 417.4 | 411.23 | 1741 |
| 1717795800 | 411.91 | -6.91 | -1.65 | 415.8 | 419.13 | 409.47 | 3994 |
| 1717709400 | 418.82 | -10.62 | -2.47 | 425.27 | 426.66 | 417.78 | 433 |
| 1717622940 | 429.44 | -4.26 | -0.98 | 433.99 | 436.88 | 428 | 3839 |
| 1717536600 | 433.7 | 22.04 | 5.35 | 411.66 | 433.99 | 411.66 | 2177 |
| 1717450200 | 411.66 | 26.46 | 6.87 | 409.04 | 413.4 | 403.67 | 1117 |
| 1717191000 | 385.2 | -13.2 | -3.31 | 398.31 | 398.4 | 383.08 | 507 |
| 1717018140 | 398.4 | -2.4 | -0.60 | 400.8 | 401.2 | 397.37 | 412 |
| 1716931740 | 400.8 | 5.9 | 1.49 | 393.01 | 402 | 393.01 | 580 |
| 1716845340 | 394.9 | -2.9 | -0.73 | 386 | 407.86 | 386 | 254 |
| 1716586200 | 397.8 | 12.1 | 3.14 | 384.5 | 400.53 | 380.25 | 666 |
| 1716499800 | 385.7 | 2.28 | 0.59 | 384.19 | 391.34 | 383.45 | 225 |
| 1716413340 | 383.42 | -1.58 | -0.41 | 393.12 | 393.12 | 382.23 | 388 |
| 1716327000 | 385 | -10.17 | -2.57 | 387.26 | 397.02 | 385 | 160 |
| 1716240600 | 395.17 | 12.17 | 3.18 | 383 | 398.05 | 383 | 1872 |
| 1715981400 | 383 | 0.58 | 0.15 | 387 | 387 | 382.66 | 174 |
| 1715895000 | 382.42 | -5.69 | -1.47 | 380.34 | 390 | 380.34 | 860 |
| 1715808600 | 388.11 | 17.26 | 4.65 | 380.62 | 388.85 | 380.62 | 162 |
| 1715722200 | 370.85 | -0.8 | -0.22 | 371.65 | 373.34 | 370.8 | 302 |
| 1715635800 | 371.65 | -6.69 | -1.77 | 378.34 | 378.34 | 368.71 | 448 |
| 1715376600 | 378.34 | -5.28 | -1.38 | 385.7 | 385.7 | 378 | 498 |
| 1715290140 | 383.62 | 2.77 | 0.73 | 387.22 | 387.22 | 380.86 | 130 |
| 1715203800 | 380.85 | 2.76 | 0.73 | 378.09 | 385 | 378.09 | 805 |
| 1715117400 | 378.09 | 0.09 | 0.02 | 378 | 378.86 | 372.9 | 192 |
| 1715031000 | 378 | 3.69 | 0.99 | 378.34 | 381.52 | 373.5 | 729 |
| 1714771800 | 374.31 | 0.24 | 0.06 | 374 | 377.35 | 372.05 | 811 |
| 1714685400 | 374.07 | 10.97 | 3.02 | 365 | 376.29 | 362.6 | 643 |
| 1714512600 | 363.1 | -0.9 | -0.25 | 364.01 | 373.2 | 362.25 | 1643 |
| 1714426200 | 364 | -4.89 | -1.33 | 368.89 | 368.95 | 363.74 | 728 |
| 1714167000 | 368.89 | -6.24 | -1.66 | 370.97 | 372.8 | 365.19 | 469 |
| 1714080540 | 375.13 | 16.72 | 4.67 | 357 | 375.39 | 351.73 | 805 |
| 1713994200 | 358.41 | -31.49 | -8.08 | 408.5 | 420 | 358.41 | 1230 |
| 1713907800 | 389.9 | 38.17 | 10.85 | 391.99 | 409.5 | 387 | 3074 |
| 1713821340 | 351.73 | -4.27 | -1.20 | 365.76 | 365.76 | 348 | 1178 |
| 1713562200 | 356 | -19.44 | -5.18 | 377.8 | 377.8 | 354 | 16476 |
| 1713475800 | 375.44 | -10.66 | -2.76 | 384.56 | 389.5 | 375.44 | 1255 |
| 1713389400 | 386.1 | -8.34 | -2.11 | 395.06 | 395.85 | 385.71 | 707 |
| 1713302940 | 394.44 | 19 | 5.06 | 379.24 | 394.44 | 379.24 | 695 |
| 1713216600 | 375.44 | -6.56 | -1.72 | 387 | 392.54 | 375.44 | 964 |
| 1712957400 | 382 | -4.08 | -1.06 | 388.74 | 390.6 | 382 | 638 |
| 1712870940 | 386.08 | 4.94 | 1.30 | 379.24 | 389.5 | 379.24 | 414 |
| 1712784540 | 381.14 | 4.4 | 1.17 | 376.74 | 383.41 | 369.36 | 361 |
| 1712698140 | 376.74 | -11.31 | -2.91 | 388.05 | 389.22 | 374.79 | 1118 |
| 1712611740 | 388.05 | -1.92 | -0.49 | 389.98 | 395.32 | 388.05 | 1873 |
| 1712352600 | 389.97 | 15.97 | 4.27 | 366.22 | 397.01 | 366.22 | 1875 |
| 1712266140 | 374 | 6.2 | 1.69 | 375 | 381.47 | 371.85 | 1114 |
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
