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 | 9.16 | 1.75593298317 | 521.66 | 532.6 | 517.27 | 377149 | 521.95790279 | CS |
| 4 | 2.5 | 0.473198061781 | 528.32 | 543.645 | 508.22 | 584112 | 523.41761361 | CS |
| 12 | -12.07 | -2.22328648529 | 542.89 | 565 | 508.22 | 539813 | 538.17019702 | CS |
| 26 | 5.74 | 1.09316675554 | 525.08 | 565 | 508.22 | 573673 | 539.07985957 | CS |
| 52 | 57.33 | 12.1079642653 | 473.49 | 565 | 471.82 | 503555 | 522.5818721 | CS |
| 156 | 57.33 | 12.1079642653 | 473.49 | 565 | 471.82 | 503555 | 522.5818721 | CS |
| 260 | 57.33 | 12.1079642653 | 473.49 | 565 | 471.82 | 503555 | 522.5818721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715726100 | 520.83 | -0.93 | -0.18 | 522 | 523.54 | 517.27 | 419828 |
| 1715639700 | 521.76 | -1.74 | -0.33 | 526.88 | 527.37 | 521.14 | 344398 |
| 1715380500 | 523.5 | 0.17 | 0.03 | 523.33 | 526.48 | 521.275 | 346735 |
| 1715294100 | 523.33 | 2.28 | 0.44 | 520.64 | 523.80999 | 519.99 | 311585 |
| 1715207700 | 521.04999 | 0.79 | 0.15 | 521.66 | 528.25 | 520.91999 | 463201 |
| 1715121300 | 520.26 | 4.72 | 0.92 | 517.91 | 520.92999 | 516.37 | 309947 |
| 1715034900 | 515.54 | -1.67 | -0.32 | 517.59 | 518.80999 | 512.76 | 651691 |
| 1714775700 | 517.21 | 6.39 | 1.25 | 512.97 | 519.515 | 511.5 | 1067470 |
| 1714689300 | 510.82 | -3.94 | -0.77 | 515.44 | 515.44 | 508.22 | 694159 |
| 1714602900 | 514.76 | 3.3 | 0.65 | 512 | 523.35 | 511.115 | 767836 |
| 1714516500 | 511.46 | -2.12 | -0.41 | 512.88 | 513.54999 | 508.37 | 901451 |
| 1714430100 | 513.58 | -13.2 | -2.51 | 522.39 | 526.66 | 511.62 | 698080 |
| 1714170900 | 526.78 | -13.63 | -2.52 | 530.38 | 540.29 | 526.52 | 856078 |
| 1714084500 | 540.41 | 2.4 | 0.45 | 537.04999 | 543.11 | 533.76 | 552511 |
| 1713998100 | 538.01 | -1.61 | -0.30 | 536.26 | 538.71 | 533.85 | 630399 |
| 1713911700 | 539.62 | 0.51 | 0.09 | 539.95 | 543.645 | 538.48 | 381466 |
| 1713825300 | 539.11 | 4.73 | 0.89 | 538.91999 | 540.66999 | 534.4 | 583964 |
| 1713566100 | 534.38 | 7.11 | 1.35 | 530.07 | 535.7 | 528.85 | 776882 |
| 1713479700 | 527.27 | 0.8 | 0.15 | 530.51 | 531.54999 | 526.16999 | 476930 |
| 1713393300 | 526.47 | -0.51 | -0.10 | 528.32 | 529.7 | 525.66999 | 447633 |
| 1713306900 | 526.98 | -1.28 | -0.24 | 531 | 532.16 | 526.95 | 405317 |
| 1713220500 | 528.26 | -7.57 | -1.41 | 542.37 | 542.37 | 526.965 | 800142 |
| 1712961300 | 535.83 | -3.81 | -0.71 | 534.38 | 544.91 | 534.33 | 590642 |
| 1712874900 | 539.64 | 3.65 | 0.68 | 537.77 | 544.66999 | 535.74 | 397961 |
| 1712788500 | 535.99 | -7.49 | -1.38 | 538.80999 | 539.84 | 534.49 | 481826 |
| 1712702100 | 543.48 | 0.25 | 0.05 | 544.39 | 546.86 | 541.155 | 315699 |
| 1712615700 | 543.23 | 0.22 | 0.04 | 541.33 | 545.51 | 540.2 | 371556 |
| 1712356500 | 543.01 | 5.73 | 1.07 | 537.52 | 545.80499 | 536.87 | 338802 |
| 1712270100 | 537.28 | -7.4 | -1.36 | 550.05999 | 554.37 | 537.11 | 451488 |
| 1712183700 | 544.67999 | -1.26 | -0.23 | 542.91999 | 549.26 | 542.91999 | 927326 |
| 1712097300 | 545.94 | -7.68 | -1.39 | 552 | 553.72 | 543.41999 | 774300 |
| 1712010900 | 553.62 | -7.22 | -1.29 | 562.35 | 565 | 552.03 | 268427 |
| 1711665300 | 560.84 | 1.66 | 0.30 | 560 | 563.15 | 557.797 | 478083 |
| 1711578900 | 559.17999 | 4.75 | 0.86 | 557.79 | 559.84 | 556.6975 | 362477 |
| 1711492500 | 554.42999 | 3.49 | 0.63 | 550.94 | 555.59 | 549.12 | 419018 |
| 1711406100 | 550.94 | -5.44 | -0.98 | 554.04 | 553.89 | 547.80999 | 585409 |
| 1711146900 | 556.38 | 0.1 | 0.02 | 558.97 | 558.97 | 553.04499 | 240533 |
| 1711060500 | 556.28 | 2.22 | 0.40 | 556.54999 | 558.63 | 554.46 | 424259 |
| 1710974100 | 554.05999 | 2.19 | 0.40 | 553.09 | 556.78099 | 550.1 | 442383 |
| 1710887700 | 551.87 | 5.71 | 1.05 | 547 | 552.265 | 545.78 | 317775 |
| 1710801300 | 546.16 | -1.19 | -0.22 | 548.6 | 551.16999 | 545.42999 | 373151 |
| 1710542100 | 547.35 | 0.27 | 0.05 | 544.41999 | 551.79 | 542.285 | 877141 |
| 1710455700 | 547.08 | -2.44 | -0.44 | 549.63 | 551.835 | 543.87 | 375890 |
| 1710369300 | 549.52 | -5.68 | -1.02 | 557.77 | 557.77 | 547.66 | 439153 |
| 1710282900 | 555.2 | 1.32 | 0.24 | 554.6 | 558.26 | 553.62 | 447036 |
| 1710196500 | 553.88 | 7.93 | 1.45 | 545.21 | 554.26 | 542.9 | 521426 |
| 1709940900 | 545.95 | -0.37 | -0.07 | 546.16999 | 548.55499 | 544.35 | 310394 |
| 1709854500 | 546.32 | 6.11 | 1.13 | 545.14 | 549.14 | 543.29 | 301849 |
| 1709768100 | 540.21 | 3.2 | 0.60 | 537.5 | 546.2 | 535.59 | 441890 |
| 1709681700 | 537.01 | -10.21 | -1.87 | 544.24 | 545.63 | 534.73 | 431406 |
| 1709595300 | 547.22 | -0.74 | -0.14 | 549.35 | 551.49 | 545.4524 | 521197 |
| 1709336100 | 547.96 | 3.23 | 0.59 | 541.07 | 549.82 | 540.6 | 781695 |
| 1709249700 | 544.73 | 1.28 | 0.24 | 546.15 | 546.4 | 539.26 | 817882 |
| 1709163300 | 543.45 | -3.65 | -0.67 | 545.23 | 545.84 | 541.66999 | 457322 |
| 1709076900 | 547.1 | -0.81 | -0.15 | 548.01 | 548.55999 | 542.515 | 852247 |
| 1708990500 | 547.91 | -8.96 | -1.61 | 554.08 | 556.57 | 545.83 | 847202 |
| 1708731300 | 556.87 | 1.56 | 0.28 | 559.16 | 559.97 | 554.94 | 985098 |
| 1708644900 | 555.30999 | 6.29 | 1.15 | 552.52 | 558.66 | 552.52 | 610286 |
| 1708558500 | 549.02 | 4.91 | 0.90 | 542.89 | 549.51 | 540.46 | 381050 |
| 1708472100 | 544.11 | -1.46 | -0.27 | 545.57 | 547.42999 | 539.80999 | 440490 |
| 1708126500 | 545.57 | -2.41 | -0.44 | 549.95 | 550.42999 | 543.99 | 552654 |
| 1708040100 | 547.98 | 6.27 | 1.16 | 543.16 | 548.92999 | 538.29 | 420605 |
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
