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 | -5.41 | -1.40936799875 | 383.86 | 408.415 | 369.13 | 82854 | 394.87395318 | CS |
| 4 | -27.07 | -6.67537975932 | 405.52 | 415.08 | 369.13 | 175219 | 394.49070883 | CS |
| 12 | -107.56 | -22.1312318677 | 486.01 | 513.7 | 369.13 | 124411 | 422.69801631 | CS |
| 26 | -180.12 | -32.2466297868 | 558.57 | 618.44 | 369.13 | 91786 | 466.4736896 | CS |
| 52 | -345.86 | -47.7502726733 | 724.31 | 749 | 369.13 | 75307 | 539.54376379 | CS |
| 156 | -1427.51 | -79.0443863651 | 1805.96 | 2136.135 | 369.13 | 60388 | 911.72148309 | CS |
| 260 | -678.59 | -64.1971921592 | 1057.04 | 2326.8 | 369.13 | 53095 | 1136.40443912 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714776000 | 378.45 | -17.53 | -4.43 | 369.13 | 408.415 | 369.13 | 162639 |
| 1714689600 | 395.98 | -0.73 | -0.18 | 402.74 | 406.18 | 392.34 | 90570 |
| 1714603200 | 396.71 | 2.86 | 0.73 | 396.01 | 399.5 | 388.18 | 77317 |
| 1714516800 | 393.85 | -4.52 | -1.13 | 395.57 | 395.57 | 387.07 | 90029 |
| 1714430400 | 398.37 | 9.13 | 2.35 | 391.28 | 400.67 | 389.57 | 80059 |
| 1714171200 | 389.24 | 1.85 | 0.48 | 383.86 | 394.79 | 380.02 | 76294 |
| 1714084800 | 387.39 | -15.59 | -3.87 | 400 | 400.93 | 383.155 | 143245 |
| 1713998400 | 402.98 | -4.44 | -1.09 | 403.92 | 406.68 | 400.17 | 88875 |
| 1713912000 | 407.42 | 0.51 | 0.13 | 406.02 | 411.3 | 404.715 | 124277 |
| 1713825600 | 406.91 | 11.3 | 2.86 | 396.81 | 415.08 | 393.32 | 123190 |
| 1713566400 | 395.61 | -2.69 | -0.68 | 397.58 | 408.15 | 394.53 | 1101441 |
| 1713480000 | 398.3 | 4.7 | 1.19 | 406.97 | 413.175 | 397.09 | 333872 |
| 1713393600 | 393.6 | 6.6 | 1.71 | 389.02 | 397.9 | 388.81 | 74892 |
| 1713307200 | 387 | -5.43 | -1.38 | 389.94 | 389.94 | 380.9 | 88325 |
| 1713220800 | 392.43 | 5.67 | 1.47 | 387.22 | 397.52 | 382 | 128131 |
| 1712961600 | 386.76 | 0.76 | 0.20 | 383.01 | 392.375 | 376.8701 | 122709 |
| 1712875200 | 386 | 6.99 | 1.84 | 380.47 | 386.42 | 373.37 | 110726 |
| 1712788800 | 379.01 | -20.15 | -5.05 | 393.18 | 393.18 | 376.195 | 213078 |
| 1712702400 | 399.16 | -1.75 | -0.44 | 399.47 | 401.7975 | 392.01 | 102751 |
| 1712616000 | 400.91 | 8.9 | 2.27 | 393.56 | 404.2825 | 393.26 | 111518 |
| 1712356800 | 392.01 | -18.62 | -4.53 | 405.52 | 410.54 | 388.69 | 223087 |
| 1712270400 | 410.63 | -0.57 | -0.14 | 415.14 | 429.29 | 410.61 | 70973 |
| 1712184000 | 411.2 | -13.11 | -3.09 | 424.43 | 428.54 | 411.02 | 60630 |
| 1712097600 | 424.31 | 2.36 | 0.56 | 420.41 | 426.91 | 415.015 | 66613 |
| 1712011200 | 421.95 | -1.18 | -0.28 | 426.66 | 426.66 | 411.845 | 69568 |
| 1711665600 | 423.13 | -1.85 | -0.44 | 429 | 429.155 | 415.01 | 161433 |
| 1711579200 | 424.98 | -10.71 | -2.46 | 439.31 | 439.31 | 415.52 | 144590 |
| 1711492800 | 435.69 | -2.99 | -0.68 | 440.78 | 440.78 | 431.81 | 87349 |
| 1711406400 | 438.68 | 6.37 | 1.47 | 433.7 | 441 | 432.58 | 51507 |
| 1711147200 | 432.31 | -10.56 | -2.38 | 442.33 | 446.085 | 429.67 | 66757 |
| 1711060800 | 442.87 | -2.32 | -0.52 | 443.64 | 452.72 | 439.35 | 51861 |
| 1710974400 | 445.19 | 4.57 | 1.04 | 437.49 | 447.97 | 434.845 | 54492 |
| 1710888000 | 440.62 | -2.4 | -0.54 | 439.96 | 445.015 | 435.94 | 70820 |
| 1710801600 | 443.02 | 21.33 | 5.06 | 419.09 | 448.835 | 413.7 | 113338 |
| 1710542400 | 421.69 | -4.79 | -1.12 | 426 | 430.41 | 418.7 | 165059 |
| 1710456000 | 426.48 | -28.46 | -6.26 | 453.54 | 453.99 | 421.63 | 122111 |
| 1710369600 | 454.94 | -11.08 | -2.38 | 466.8 | 470.87 | 454.16 | 108329 |
| 1710283200 | 466.02 | -1.95 | -0.42 | 469.41 | 470.24 | 455.31 | 83331 |
| 1710196800 | 467.97 | 17.29 | 3.84 | 450.37 | 468 | 450.37 | 60435 |
| 1709941200 | 450.68 | 7.94 | 1.79 | 445.75 | 451.17 | 441.75 | 48652 |
| 1709854800 | 442.74 | 2.92 | 0.66 | 440.39 | 446.39 | 438 | 69940 |
| 1709768400 | 439.82 | -10.82 | -2.40 | 451.99 | 454.85 | 438.7 | 92402 |
| 1709682000 | 450.64 | 5.64 | 1.27 | 450.89 | 475 | 441.35 | 200324 |
| 1709595600 | 445 | -12.63 | -2.76 | 457.03 | 457.925 | 438.47 | 104923 |
| 1709336400 | 457.63 | 1.63 | 0.36 | 455.52 | 465.71 | 450.24 | 79853 |
| 1709250000 | 456 | 13.25 | 2.99 | 447.27 | 460.455 | 447.27 | 90309 |
| 1709163600 | 442.75 | -3.15 | -0.71 | 439.73 | 445.8621 | 438.812 | 82066 |
| 1709077200 | 445.9 | 9.2 | 2.11 | 436.63 | 448.26 | 431.17 | 116619 |
| 1708990800 | 436.7 | -4.38 | -0.99 | 441.78 | 448.5 | 432.05 | 156459 |
| 1708731600 | 441.08 | -34.98 | -7.35 | 477.65 | 479.09 | 405.75 | 274394 |
| 1708645200 | 476.06 | 0.34 | 0.07 | 473.66 | 479.79 | 467.91 | 111684 |
| 1708558800 | 475.72 | -18.2 | -3.68 | 493 | 493 | 475.29 | 85902 |
| 1708472400 | 493.92 | 10.49 | 2.17 | 482.09 | 495 | 480.31 | 90680 |
| 1708126800 | 483.43 | -10.14 | -2.05 | 489.24 | 497.07 | 482.6 | 102656 |
| 1708040400 | 493.57 | -2.79 | -0.56 | 496.9 | 505.99 | 491.74 | 93848 |
| 1707954000 | 496.36 | 10.49 | 2.16 | 490.6 | 496.94 | 480.1 | 60170 |
| 1707867600 | 485.87 | -19.97 | -3.95 | 492.58 | 494.29 | 474.23 | 104372 |
| 1707781200 | 505.84 | 7.69 | 1.54 | 500.3 | 513.7 | 499.62 | 62574 |
| 1707522000 | 498.15 | 11.46 | 2.35 | 486.01 | 498.76 | 483.29 | 74451 |
| 1707435600 | 486.69 | -4.36 | -0.89 | 494.61 | 500.54 | 482.945 | 84424 |
| 1707349200 | 491.05 | -14.61 | -2.89 | 507 | 510.39 | 488.9 | 85882 |
| 1707262800 | 505.66 | 0.19 | 0.04 | 502.5 | 508.87 | 496.385 | 105755 |
| 1707176400 | 505.47 | -4.54 | -0.89 | 511.84 | 515.49 | 501.15 | 64464 |
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
