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 | 18.24 | 3.97498202105 | 458.87 | 499.27 | 449.87 | 461004 | 469.24183227 | CS |
| 4 | -13.76 | -2.80318617964 | 490.87 | 499.27 | 449.87 | 286942 | 469.97954604 | CS |
| 12 | 55.59 | 13.1879863352 | 421.52 | 501.72 | 412.09 | 256268 | 464.15457537 | CS |
| 26 | 123.76 | 35.0247629829 | 353.35 | 501.72 | 348.785 | 278995 | 436.60333699 | CS |
| 52 | 219 | 84.8475456201 | 258.11 | 501.72 | 256.74 | 295350 | 382.82437424 | CS |
| 156 | 129.98 | 37.4441851756 | 347.13 | 501.72 | 182.85 | 301331 | 305.12181023 | CS |
| 260 | 208.13 | 77.3775001859 | 268.98 | 501.72 | 155 | 308808 | 282.81222856 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 477.11 | 1.61 | 0.34 | 478.81 | 484.37 | 475.5 | 271457 |
| 1714084800 | 475.5 | 7.65 | 1.64 | 455.98 | 480.84 | 449.87 | 527859 |
| 1713998400 | 467.85 | -8.81 | -1.85 | 470.2 | 499.27 | 456.56 | 609503 |
| 1713912000 | 476.66 | 17.37 | 3.78 | 461.55 | 479.56 | 459.51 | 550596 |
| 1713825600 | 459.29 | 2.14 | 0.47 | 460.22 | 468.075 | 456.82 | 393805 |
| 1713566400 | 457.15 | -1.49 | -0.32 | 458.87 | 464.31 | 454.58 | 218944 |
| 1713480000 | 458.64 | 0.79 | 0.17 | 462.45 | 467.085 | 458.14 | 231852 |
| 1713393600 | 457.85 | -3.14 | -0.68 | 462.26 | 465.07 | 454.85 | 323146 |
| 1713307200 | 460.99 | -0.99 | -0.21 | 455.14 | 462.855 | 453.735 | 225559 |
| 1713220800 | 461.98 | -9.18 | -1.95 | 478.2 | 481.24 | 460.815 | 159524 |
| 1712961600 | 471.16 | 6.2 | 1.33 | 461.46 | 472.14 | 460 | 300035 |
| 1712875200 | 464.96 | -2.18 | -0.47 | 469.72 | 470.335 | 461.075 | 192322 |
| 1712788800 | 467.14 | -14.49 | -3.01 | 468.93 | 473.81 | 463.69 | 234743 |
| 1712702400 | 481.63 | -3.13 | -0.65 | 486.07 | 487.1 | 470.73 | 217993 |
| 1712616000 | 484.76 | 4.52 | 0.94 | 483.18 | 487.78 | 478.06 | 189517 |
| 1712356800 | 480.24 | 14.25 | 3.06 | 470.165 | 483.19 | 470.165 | 238409 |
| 1712270400 | 465.99 | -15.32 | -3.18 | 486.56 | 487.46 | 465.04 | 252466 |
| 1712184000 | 481.31 | 3.19 | 0.67 | 478.25 | 483.83 | 477.06 | 206098 |
| 1712097600 | 478.12 | -6.04 | -1.25 | 475.3145 | 479.76 | 473.02 | 202481 |
| 1712011200 | 484.16 | -4.6 | -0.94 | 490.87 | 490.87 | 482.73 | 145756 |
| 1711665600 | 488.76 | 2.08 | 0.43 | 487 | 489.94 | 485.58 | 139803 |
| 1711579200 | 486.68 | 2.6 | 0.54 | 486.04 | 487.78 | 480.37 | 150940 |
| 1711492800 | 484.08 | -4.93 | -1.01 | 488.87 | 491.575 | 483.92 | 221037 |
| 1711406400 | 489.01 | -4.84 | -0.98 | 493.6 | 494.095 | 484.17 | 165049 |
| 1711147200 | 493.85 | -5.41 | -1.08 | 497.78 | 500.31 | 490.38 | 218124 |
| 1711060800 | 499.26 | 10.51 | 2.15 | 492.96 | 501.72 | 489.215 | 237141 |
| 1710974400 | 488.75 | 5.76 | 1.19 | 485.17 | 488.8 | 480.515 | 143209 |
| 1710888000 | 482.99 | 10.38 | 2.20 | 468.52 | 483.43 | 468.52 | 171443 |
| 1710801600 | 472.61 | 0.53 | 0.11 | 475.08 | 477.78 | 470.96 | 252992 |
| 1710542400 | 472.08 | 2.69 | 0.57 | 466.22 | 474.16 | 465.66 | 388753 |
| 1710456000 | 469.39 | -1.23 | -0.26 | 471.03 | 478.86 | 462.95 | 270496 |
| 1710369600 | 470.62 | 1.35 | 0.29 | 468.82 | 476.13 | 467.295 | 149193 |
| 1710283200 | 469.27 | 6.58 | 1.42 | 464.65 | 471.96 | 462.03 | 141283 |
| 1710196800 | 462.69 | -8.05 | -1.71 | 468.8 | 469.41 | 457.53 | 246141 |
| 1709941200 | 470.74 | -10.64 | -2.21 | 482 | 485.325 | 467.28 | 266608 |
| 1709854800 | 481.38 | 6.27 | 1.32 | 477.61 | 483.16 | 475.76 | 200421 |
| 1709768400 | 475.11 | 2.73 | 0.58 | 477.49 | 479.91 | 472.7 | 246955 |
| 1709682000 | 472.38 | -5.65 | -1.18 | 476.79 | 477.33 | 471.11 | 208086 |
| 1709595600 | 478.03 | 5.08 | 1.07 | 474.34 | 482.16 | 474.34 | 215174 |
| 1709336400 | 472.95 | 1.74 | 0.37 | 470.12 | 476.65 | 468.93 | 237936 |
| 1709250000 | 471.21 | -0.49 | -0.10 | 474.33 | 474.98 | 466.51 | 306002 |
| 1709163600 | 471.7 | 2.66 | 0.57 | 468.43 | 474.94 | 464.78 | 231740 |
| 1709077200 | 469.04 | 5.74 | 1.24 | 465.16 | 469.94 | 461.985 | 258351 |
| 1708990800 | 463.3 | 4.01 | 0.87 | 460.24 | 464.26 | 457.18 | 199615 |
| 1708731600 | 459.29 | 2.56 | 0.56 | 458.96 | 462.4 | 455.83 | 232261 |
| 1708645200 | 456.73 | 8.05 | 1.79 | 452.36 | 459.95 | 452.35 | 156115 |
| 1708558800 | 448.68 | -0.18 | -0.04 | 449.99 | 453.74 | 444.46 | 230368 |
| 1708472400 | 448.86 | 0.45 | 0.10 | 444.86 | 449.06 | 442.74 | 208608 |
| 1708126800 | 448.41 | -2.89 | -0.64 | 450.05 | 454.875 | 444.96 | 211395 |
| 1708040400 | 451.3 | 4.36 | 0.98 | 448.51 | 452.07 | 443.33 | 212671 |
| 1707954000 | 446.94 | 14.35 | 3.32 | 438.7 | 448.85 | 436.87 | 254618 |
| 1707867600 | 432.59 | -17.52 | -3.89 | 433.07 | 437.6 | 423.09 | 461930 |
| 1707781200 | 450.11 | -7.02 | -1.54 | 456.3 | 456.3 | 445.68 | 287247 |
| 1707522000 | 457.13 | 8.78 | 1.96 | 449 | 458.1 | 448.24 | 252341 |
| 1707435600 | 448.35 | 10.59 | 2.42 | 439.21 | 450.835 | 437.42 | 284850 |
| 1707349200 | 437.76 | 12.48 | 2.93 | 431.2 | 444.28 | 426.21 | 286654 |
| 1707262800 | 425.28 | 2.58 | 0.61 | 421.2 | 425.975 | 420.21 | 244389 |
| 1707176400 | 422.7 | 2.72 | 0.65 | 418.09 | 425.2925 | 412.09 | 373957 |
| 1706917200 | 419.98 | -4.63 | -1.09 | 421.52 | 422.67 | 414.525 | 421563 |
| 1706830800 | 424.61 | -3.55 | -0.83 | 427.86 | 432.215 | 417.85 | 573894 |
| 1706744400 | 428.16 | -19.59 | -4.38 | 440.43 | 450.555 | 427.865 | 581211 |
| 1706658000 | 447.75 | 10.68 | 2.44 | 433.2 | 448.34 | 432.06 | 626484 |
| 1706571600 | 437.07 | -7.18 | -1.62 | 444.87 | 444.87 | 434.34 | 590336 |
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
