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 | 2.215 | 0.445400709826 | 497.305 | 528.21 | 480.35 | 863 | 507.40662294 | CS |
| 4 | -39.415 | -7.31349791719 | 538.935 | 557.19 | 480.35 | 907 | 521.2832602 | CS |
| 12 | -91.844 | -15.5308743853 | 591.364 | 609 | 480.35 | 894 | 539.68428688 | CS |
| 26 | 14.07 | 2.89834174477 | 485.45 | 622 | 469 | 1058 | 541.35569497 | CS |
| 52 | -85.284 | -14.5833475831 | 584.804 | 622 | 438.64 | 1231 | 513.4985087 | CS |
| 156 | -130.48 | -20.7111111111 | 630 | 744.23 | 359.9 | 1504 | 506.26378592 | CS |
| 260 | 152.52 | 43.9538904899 | 347 | 744.23 | 306.48 | 1467 | 492.96983558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717622460 | 499.52 | -12.98 | -2.53 | 480.35 | 507 | 480.35 | 858 |
| 1717536360 | 512.5 | -4.25 | -0.82 | 513.455 | 528.21 | 500 | 717 |
| 1717450140 | 516.75 | 14.65 | 2.92 | 516.64 | 524 | 506.7 | 1056 |
| 1717190940 | 502.1 | -0.91 | -0.18 | 496.425 | 507 | 486.05 | 771 |
| 1717104540 | 503.01 | 2.37 | 0.47 | 498.055 | 512 | 484.25 | 1079 |
| 1717018020 | 500.639 | -10.14 | -1.99 | 497.305 | 504.5 | 487.01 | 692 |
| 1716931740 | 510.78 | -19.01 | -3.59 | 523.63 | 523.72 | 501.55 | 1046 |
| 1716585840 | 529.79 | 5.28 | 1.01 | 507 | 536.25 | 507 | 673 |
| 1716499740 | 524.51 | 9.47 | 1.84 | 534.145 | 545.79 | 518 | 709 |
| 1716412800 | 515.04 | -21.5 | -4.01 | 515.034 | 540.49 | 509 | 673 |
| 1716326940 | 536.54 | -0.46 | -0.09 | 531.235 | 542 | 521.572 | 667 |
| 1716240180 | 537 | 11.74 | 2.24 | 540.25 | 547.95 | 529.8975 | 1967 |
| 1715981340 | 525.26 | 8.48 | 1.64 | 526.16 | 538.874 | 505.27 | 687 |
| 1715894940 | 516.78009 | -2.72 | -0.52 | 524.35 | 533.74 | 513.04999 | 1278 |
| 1715808000 | 519.5 | 24.25 | 4.90 | 513.985 | 525.53 | 501.97 | 1078 |
| 1715722140 | 495.25 | -36.25 | -6.82 | 524.2 | 524.2 | 494.71 | 817 |
| 1715635200 | 531.5 | -7.75 | -1.44 | 557.19 | 557.19 | 530.48 | 1130 |
| 1715376000 | 539.25 | -0.75 | -0.14 | 530.99 | 554 | 530.99 | 727 |
| 1715289720 | 540 | 0 | 0.00 | 542.54 | 549 | 533.84 | 654 |
| 1715203200 | 540 | -10.1 | -1.84 | 538.93499 | 547.6 | 530.27 | 819 |
| 1715117340 | 550.1005 | 6.25 | 1.15 | 546.6 | 561.999 | 542 | 695 |
| 1715030940 | 543.85 | -6.15 | -1.12 | 529 | 550.21 | 529 | 3523 |
| 1714771740 | 550 | 20.49 | 3.87 | 533.2 | 550.995 | 533.2 | 604 |
| 1714685340 | 529.51 | 6.21 | 1.19 | 538.55499 | 538.55499 | 526.501 | 791 |
| 1714598400 | 523.296 | -1.7 | -0.32 | 525.955 | 532.4399 | 519.65 | 474 |
| 1714512600 | 525 | -2 | -0.38 | 529.525 | 538 | 520.29999 | 659 |
| 1714425720 | 527 | 15.95 | 3.12 | 517.92499 | 527.5 | 506.3 | 580 |
| 1714166580 | 511.05 | 17.05 | 3.45 | 501 | 525.1 | 492 | 1454 |
| 1714080300 | 494.001 | -10.75 | -2.13 | 499.64 | 504.89 | 491.43 | 797 |
| 1713994020 | 504.75 | -4.5 | -0.88 | 517.745 | 523.57 | 504.25 | 822 |
| 1713907740 | 509.25 | 10.75 | 2.16 | 506.925 | 513.24 | 496.4 | 822 |
| 1713821340 | 498.5 | -0.52 | -0.10 | 507.84 | 511.7 | 497 | 1015 |
| 1713561900 | 499.02 | -32.98 | -6.20 | 504.09 | 507.7 | 491.26 | 1029 |
| 1713475500 | 532 | 8.8 | 1.68 | 525.14 | 536 | 516 | 704 |
| 1713389100 | 523.2 | -8.8 | -1.65 | 530.995 | 539.7 | 516 | 642 |
| 1713302940 | 532 | -6 | -1.12 | 538.08 | 543.432 | 529.25 | 687 |
| 1713216000 | 538 | -12.67 | -2.30 | 538.964 | 556 | 533 | 633 |
| 1712957160 | 550.66999 | -14.09 | -2.49 | 557.225 | 560 | 549.79999 | 649 |
| 1712870760 | 564.76 | 4.61 | 0.82 | 561.39 | 573.79999 | 561.39 | 534 |
| 1712784000 | 560.1499 | -9.53 | -1.67 | 574.33 | 574.33 | 555.12 | 1026 |
| 1712698140 | 569.67999 | 11.33 | 2.03 | 575.1 | 582.79999 | 556.6 | 768 |
| 1712611200 | 558.35 | 3.85 | 0.69 | 562.44 | 571.25 | 553.48 | 696 |
| 1712352000 | 554.5 | -1.5 | -0.27 | 551.384 | 554.5 | 547.87 | 2324 |
| 1712265780 | 556 | -15 | -2.63 | 566.59799 | 580 | 553.1 | 655 |
| 1712179500 | 570.9999 | 1.1 | 0.19 | 578.65 | 578.65 | 554.66 | 858 |
| 1712092980 | 569.9 | -15.1 | -2.58 | 570.91 | 576.5 | 563.46 | 666 |
| 1712006940 | 585 | 24.81 | 4.43 | 567.69 | 585 | 567.69 | 1082 |
| 1711660800 | 560.195 | -0.24 | -0.04 | 555.38 | 577.16 | 555.38 | 991 |
| 1711574580 | 560.436 | -13.58 | -2.37 | 572.7 | 572.7 | 558.25 | 816 |
| 1711488540 | 574.02 | 1.2 | 0.21 | 580.9999 | 581 | 564.5 | 603 |
| 1711401600 | 572.82 | -0.56 | -0.10 | 572.96 | 575.2 | 564 | 823 |
| 1711142880 | 573.375 | -12.42 | -2.12 | 570.6901 | 575.75 | 570.6901 | 843 |
| 1711056240 | 585.79999 | -14.6 | -2.43 | 591.235 | 601 | 579.2 | 674 |
| 1710970140 | 600.4 | 7.58 | 1.28 | 606.412 | 606.412 | 581.5 | 563 |
| 1710883740 | 592.82 | 3.82 | 0.65 | 596.184 | 596.184 | 585.75 | 619 |
| 1710796800 | 589 | 5.54 | 0.95 | 607.932 | 609 | 588.25 | 853 |
| 1710537720 | 583.46 | 25.46 | 4.56 | 589.9 | 596.87 | 562.04999 | 572 |
| 1710451740 | 558 | -18.06 | -3.14 | 576.844 | 576.844 | 557.04999 | 712 |
| 1710365340 | 576.05999 | -9.39 | -1.60 | 591.364 | 591.364 | 567.04999 | 1349 |
| 1710278940 | 585.4461 | 3.95 | 0.68 | 598.104 | 598.104 | 578.79999 | 679 |
| 1710192540 | 581.5 | -36.5 | -5.91 | 583.30999 | 602 | 578 | 915 |
| 1709936640 | 618 | 8.23 | 1.35 | 599.11 | 620.54999 | 594 | 708 |
| 1709850360 | 609.769 | -7.98 | -1.29 | 618.832 | 618.832 | 600.29999 | 621 |
| 1709764080 | 617.75 | 13.08 | 2.16 | 616.282 | 621 | 604.061 | 968 |
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
