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 | 28.79 | 5.25115820961 | 548.26 | 577.3 | 544.5 | 0 | 0 | IX |
| 4 | 24.43 | 4.4207592921 | 552.62 | 577.3 | 530.5 | 0 | 0 | IX |
| 12 | 82.01 | 16.5663380737 | 495.04 | 577.3 | 494.66 | 0 | 0 | IX |
| 26 | 34.11 | 6.28246215051 | 542.94 | 577.3 | 477.94 | 0 | 0 | IX |
| 52 | 60.39 | 11.6885379166 | 516.66 | 606.24 | 477.94 | 0 | 0 | IX |
| 156 | -257.5 | -30.8549517704 | 834.55 | 849.2 | 425.99 | 0 | 0 | IX |
| 260 | -119.81 | -17.1928364377 | 696.86 | 1000.85 | 425.99 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 575.61 | 10.57 | 1.87 | 570.44 | 577.29999 | 567.15 | 0 |
| 1714062600 | 565.04 | 6.24 | 1.12 | 561.57 | 568.28 | 561.57 | 0 |
| 1713976200 | 558.79999 | 6.18 | 1.12 | 554.02 | 563.11 | 553.64 | 0 |
| 1713889800 | 552.62 | 3.06 | 0.56 | 550.9 | 554.4 | 549.33 | 0 |
| 1713803400 | 549.55999 | 2.86 | 0.52 | 552.95 | 553.22 | 547.04 | 0 |
| 1713544200 | 546.7 | -2.68 | -0.49 | 548.26 | 550.48 | 544.5 | 0 |
| 1713457800 | 549.38 | 8.72 | 1.61 | 543.78 | 550.1 | 543.54999 | 0 |
| 1713371400 | 540.66 | -0.02 | -0.00 | 539.66999 | 542.13 | 538.79 | 0 |
| 1713285000 | 540.67999 | -7.42 | -1.35 | 547.03 | 547.91999 | 539.5 | 0 |
| 1713198600 | 548.1 | 0.22 | 0.04 | 545.01 | 549.91 | 545.01 | 0 |
| 1712939400 | 547.88 | -8.07 | -1.45 | 551.14 | 551.45 | 546.65 | 0 |
| 1712853000 | 555.95 | 1.38 | 0.25 | 549.5 | 557.35 | 549.41999 | 0 |
| 1712766600 | 554.57 | 13.88 | 2.57 | 546.02 | 554.57 | 544.01 | 0 |
| 1712680200 | 540.69 | 2.1 | 0.39 | 540.59 | 542.37 | 538.83 | 0 |
| 1712593800 | 538.59 | 2.3 | 0.43 | 539.15 | 543.67999 | 535.95 | 0 |
| 1712334600 | 536.29 | -3.25 | -0.60 | 533.38 | 538.6 | 530.5 | 0 |
| 1712248200 | 539.54 | -1.6 | -0.30 | 539.65 | 540.04999 | 538.83 | 0 |
| 1712161800 | 541.14 | -7.27 | -1.33 | 546.77 | 547.72 | 541.05999 | 0 |
| 1712075400 | 548.41 | 12.61 | 2.35 | 552.62 | 553.01 | 547.09 | 0 |
| 1711647000 | 535.79999 | 4.42 | 0.83 | 531.97 | 537.57 | 531.97 | 0 |
| 1711560600 | 531.38 | -7.71 | -1.43 | 537.46 | 537.46 | 530.65 | 0 |
| 1711474200 | 539.09 | 4.01 | 0.75 | 538.17999 | 543.12 | 536.35 | 0 |
| 1711387800 | 535.08 | -7.68 | -1.41 | 539.89 | 542.59 | 534.83 | 0 |
| 1711128600 | 542.76 | -10.19 | -1.84 | 541.41 | 545.34 | 539.45 | 0 |
| 1711042200 | 552.95 | 11 | 2.03 | 547.16 | 553.14 | 546.76 | 0 |
| 1710955800 | 541.95 | 1.08 | 0.20 | 542.04 | 544.42999 | 540.79 | 0 |
| 1710869400 | 540.87 | -4.84 | -0.89 | 543.95 | 544.29 | 538.48 | 0 |
| 1710783000 | 545.71 | 2.63 | 0.48 | 544.33 | 545.97 | 543.5 | 0 |
| 1710523800 | 543.08 | -3.28 | -0.60 | 541.86 | 544.25 | 540.99 | 0 |
| 1710437400 | 546.36 | -1.37 | -0.25 | 548.2 | 550.03 | 544.52 | 0 |
| 1710351000 | 547.73 | -1.3 | -0.24 | 546.29999 | 551.54 | 545.16999 | 0 |
| 1710264600 | 549.03 | 17.03 | 3.20 | 541.04 | 549.94 | 538.98 | 0 |
| 1710178200 | 532 | 10.81 | 2.07 | 525.86 | 533.94 | 525.86 | 0 |
| 1709919000 | 521.19 | -0.67 | -0.13 | 524.46 | 525.02 | 520.78 | 0 |
| 1709832600 | 521.86 | -6.13 | -1.16 | 526.16999 | 527.63 | 521.35 | 0 |
| 1709746200 | 527.99 | 6.33 | 1.21 | 525.55999 | 530.87 | 524.45 | 0 |
| 1709659800 | 521.66 | -4.94 | -0.94 | 522.23 | 522.95 | 519.48 | 0 |
| 1709573400 | 526.6 | -12.29 | -2.28 | 535.75 | 537.16999 | 526.51 | 0 |
| 1709314200 | 538.89 | 1.26 | 0.23 | 538.42999 | 540.9 | 535.22 | 0 |
| 1709227800 | 537.63 | -0.96 | -0.18 | 536.89 | 538.91999 | 533.79999 | 0 |
| 1709141400 | 538.59 | -9.95 | -1.81 | 543.72 | 544.59 | 537.84 | 0 |
| 1709055000 | 548.54 | 8.45 | 1.56 | 544.28 | 550.24 | 542.94 | 0 |
| 1708968600 | 540.09 | -5.11 | -0.94 | 539.17999 | 541.27 | 538 | 0 |
| 1708709400 | 545.2 | 1.54 | 0.28 | 545.36 | 546.32 | 543.38 | 0 |
| 1708623000 | 543.66 | 8.73 | 1.63 | 539.07 | 545.82 | 538.04999 | 0 |
| 1708536600 | 534.92999 | 11.66 | 2.23 | 532.34 | 538.36 | 532.32 | 0 |
| 1708450200 | 523.27 | -3.72 | -0.71 | 527.91999 | 529.29 | 520.78 | 0 |
| 1708363800 | 526.99 | -3.88 | -0.73 | 526.78 | 527.62 | 526.39 | 0 |
| 1708104600 | 530.87 | 10.8 | 2.08 | 527.79999 | 534.02 | 526.99 | 0 |
| 1708018200 | 520.07 | 4 | 0.78 | 518.45 | 520.37 | 516.77 | 0 |
| 1707931800 | 516.07 | 5.52 | 1.08 | 513.6 | 517.6 | 512.89 | 0 |
| 1707845400 | 510.55 | -1.49 | -0.29 | 511.99 | 515.28 | 510.44 | 0 |
| 1707759000 | 512.04 | 6.11 | 1.21 | 506.73 | 515.24 | 506.73 | 0 |
| 1707499800 | 505.93 | -4 | -0.78 | 505.63 | 506.5 | 504.3 | 0 |
| 1707413400 | 509.93 | -5.76 | -1.12 | 512.48 | 514.33 | 509.55 | 0 |
| 1707327000 | 515.69 | -4.79 | -0.92 | 518.4 | 519.54 | 511.83 | 0 |
| 1707240600 | 520.48 | 21.77 | 4.37 | 511.38 | 521.53 | 510.99 | 0 |
| 1707154200 | 498.71 | 2.02 | 0.41 | 496.74 | 499.49 | 494.78 | 0 |
| 1706895000 | 496.69 | -1.45 | -0.29 | 495.04 | 499.48 | 494.66 | 0 |
| 1706808600 | 498.14 | -1.42 | -0.28 | 499.26 | 502.35 | 497.38 | 0 |
| 1706722200 | 499.56 | -0.87 | -0.17 | 498.47 | 500.29 | 494.43 | 0 |
| 1706635800 | 500.43 | -13.51 | -2.63 | 505.29 | 505.98 | 499.99 | 0 |
| 1706549400 | 513.94 | -2.96 | -0.57 | 519.19 | 520.32 | 513.07 | 0 |
| 1706290200 | 516.9 | -6.34 | -1.21 | 518.64 | 519.55999 | 514.32 | 0 |
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
