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 | 0.55 | 0.136710496881 | 402.31 | 411.35 | 400.17 | 2861247 | 406.55055319 | CS |
| 4 | -18.58 | -4.40869400152 | 421.44 | 424.52 | 395.661 | 2863029 | 408.89390274 | CS |
| 12 | 15.82 | 4.08743282348 | 387.04 | 430 | 386.44 | 3364937 | 406.98204161 | CS |
| 26 | 65.79 | 19.5182009672 | 337.07 | 430 | 330.58 | 3367376 | 381.72652268 | CS |
| 52 | 79.06 | 24.416306362 | 323.8 | 430 | 317.41 | 3263243 | 363.47987405 | CS |
| 156 | 130.37 | 47.8439575764 | 272.49 | 430 | 259.85 | 3946106 | 315.95134517 | CS |
| 260 | 191.01 | 90.1628510739 | 211.85 | 430 | 159.5 | 4462110 | 265.86696149 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 404.91 | -1.04 | -0.26 | 404.79 | 406.14 | 400.35 | 2670188 |
| 1713998400 | 405.95 | -2.79 | -0.68 | 407.12 | 408.26 | 403.88 | 2505492 |
| 1713912000 | 408.74 | -0.04 | -0.01 | 410.99 | 410.99 | 405.64 | 2286935 |
| 1713825600 | 408.78 | 3.7 | 0.91 | 406.95 | 411.35 | 406.25 | 2952421 |
| 1713566400 | 405.08 | 5.19 | 1.30 | 402.31 | 405.57 | 400.17 | 3997632 |
| 1713480000 | 399.89 | 2.15 | 0.54 | 399 | 402.99 | 398.8 | 2669463 |
| 1713393600 | 397.74 | 0.82 | 0.21 | 398.85 | 399.28 | 395.661 | 2448633 |
| 1713307200 | 396.92 | -3.34 | -0.83 | 401.01 | 401.25 | 396.5 | 3435921 |
| 1713220800 | 400.26 | -3 | -0.74 | 406.97 | 409.0554 | 399.86 | 3001537 |
| 1712961600 | 403.26 | -4.35 | -1.07 | 405.24 | 407.21 | 401.44 | 3434286 |
| 1712875200 | 407.61 | -1.5 | -0.37 | 409.58 | 411.1499 | 404.0531 | 2890254 |
| 1712788800 | 409.11 | -5.58 | -1.35 | 413.29 | 413.56 | 407.53 | 3093237 |
| 1712702400 | 414.69 | -1.28 | -0.31 | 416.3 | 417.32 | 412.12 | 2223558 |
| 1712616000 | 415.97 | -2.65 | -0.63 | 418.53 | 418.57 | 415.625 | 2482205 |
| 1712356800 | 418.62 | 3.3 | 0.79 | 416.6 | 419.27 | 415.41 | 2738419 |
| 1712270400 | 415.32 | -4.92 | -1.17 | 423.84 | 424.52 | 414.55 | 3769649 |
| 1712184000 | 420.24 | 1.32 | 0.32 | 418.75 | 421.9099 | 418.52 | 2721939 |
| 1712097600 | 418.92 | -1.28 | -0.30 | 419.75 | 421.01 | 418.085 | 3154931 |
| 1712011200 | 420.2 | -0.32 | -0.08 | 421.44 | 421.66 | 417.81 | 2715050 |
| 1711665600 | 420.52 | 3.59 | 0.86 | 417.35 | 421.44 | 415.85 | 4383122 |
| 1711579200 | 416.93 | 5.36 | 1.30 | 413.2 | 417.21 | 413.2 | 2925664 |
| 1711492800 | 411.57 | 1.65 | 0.40 | 410.15 | 412.66 | 408.6001 | 2933228 |
| 1711406400 | 409.92 | -1.68 | -0.41 | 411.82 | 411.82 | 408.9244 | 2807905 |
| 1711147200 | 411.6 | -2.18 | -0.53 | 413.08 | 414.35 | 411.4 | 2994197 |
| 1711060800 | 413.78 | -2.33 | -0.56 | 416.89 | 417.825 | 413.51 | 3380800 |
| 1710974400 | 416.11 | 4.35 | 1.06 | 412.5 | 416.31 | 411.55 | 2899072 |
| 1710888000 | 411.76 | 3.35 | 0.82 | 408.51 | 412.19 | 408.09 | 2805588 |
| 1710801600 | 408.41 | 0.28 | 0.07 | 408.7 | 410.5999 | 406 | 3717004 |
| 1710542400 | 408.13 | 1.4 | 0.34 | 402.1 | 408.46 | 402.1 | 7504715 |
| 1710456000 | 406.73 | -1.4 | -0.34 | 408.81 | 409.08 | 403.34 | 3671483 |
| 1710369600 | 408.13 | 3.15 | 0.78 | 404.99 | 409 | 404.15 | 3584795 |
| 1710283200 | 404.98 | 0.22 | 0.05 | 407.24 | 407.24 | 404.1 | 2592744 |
| 1710196800 | 404.76 | 1.61 | 0.40 | 403.18 | 405.01 | 402.7406 | 2413855 |
| 1709941200 | 403.15 | 0.76 | 0.19 | 401.63 | 403.36 | 400.01 | 3410872 |
| 1709854800 | 402.39 | -1.57 | -0.39 | 406.56 | 406.56 | 399.5699 | 4184625 |
| 1709768400 | 403.96 | 3.22 | 0.80 | 402.39 | 407.44 | 401.695 | 3837616 |
| 1709682000 | 400.74 | -2.65 | -0.66 | 402.68 | 403.3279 | 398.78 | 4712193 |
| 1709595600 | 403.39 | -3.72 | -0.91 | 406.29 | 406.29 | 401.43 | 4179561 |
| 1709336400 | 407.11 | -2.29 | -0.56 | 409.67 | 410.39 | 405.45 | 3282662 |
| 1709250000 | 409.4 | -2.74 | -0.66 | 413.3 | 413.79 | 408.38 | 4920675 |
| 1709163600 | 412.14 | 3.23 | 0.79 | 408.44 | 414.665 | 407.7126 | 4217878 |
| 1709077200 | 408.91 | -0.23 | -0.06 | 409.62 | 409.9625 | 401.71 | 4605530 |
| 1708990800 | 409.14 | -8.08 | -1.94 | 422.13 | 430 | 408.8468 | 7416400 |
| 1708731600 | 417.22 | 2.06 | 0.50 | 417.87 | 420.56 | 416.52 | 4018638 |
| 1708645200 | 415.16 | 5.91 | 1.44 | 411.04 | 416.26 | 411 | 3689734 |
| 1708558800 | 409.25 | 2.1 | 0.52 | 408.26 | 409.48 | 406.7 | 2716440 |
| 1708472400 | 407.15 | 1.16 | 0.29 | 406.22 | 411.11 | 406.06 | 3532430 |
| 1708126800 | 405.99 | 2.54 | 0.63 | 404.26 | 406.74 | 402.59 | 3532029 |
| 1708040400 | 403.45 | 4.77 | 1.20 | 399.07 | 404.2699 | 398.3 | 3072909 |
| 1707954000 | 398.68 | 3.88 | 0.98 | 395.98 | 398.86 | 393.5477 | 2689581 |
| 1707867600 | 394.8 | -2.91 | -0.73 | 397.18 | 399.705 | 392.1 | 3452966 |
| 1707781200 | 397.71 | -0.65 | -0.16 | 398.68 | 399.48 | 396.19 | 2813043 |
| 1707522000 | 398.36 | 0.87 | 0.22 | 397.66 | 398.36 | 395.82 | 2509808 |
| 1707435600 | 397.49 | -0.17 | -0.04 | 397.21 | 398.65 | 394.85 | 3464893 |
| 1707349200 | 397.66 | 3.92 | 1.00 | 394.83 | 399.15 | 394.36 | 3423053 |
| 1707262800 | 393.74 | 2.98 | 0.76 | 390 | 393.93 | 389.92 | 2571135 |
| 1707176400 | 390.76 | 0.01 | 0.00 | 389.95 | 393.37 | 389.285 | 3648414 |
| 1706917200 | 390.75 | 4.31 | 1.12 | 387.04 | 392.07 | 386.44 | 3795746 |
| 1706830800 | 386.44 | 2.7 | 0.70 | 384 | 386.55 | 381.475 | 2944209 |
| 1706744400 | 383.74 | -3.41 | -0.88 | 387.4 | 387.92 | 383.55 | 3861536 |
| 1706658000 | 387.15 | 3.97 | 1.04 | 383.24 | 387.64 | 380.08 | 3092012 |
| 1706571600 | 383.18 | -2.22 | -0.58 | 385.84 | 385.84 | 379.17 | 3790458 |
| 1706312400 | 385.4 | 4.55 | 1.19 | 381.24 | 385.73 | 380 | 3621588 |
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
