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 | 5.17 | 1.01705584955 | 508.33 | 518.29 | 506.52 | 0 | 0 | IX |
| 4 | -16.07 | -3.03453745492 | 529.57 | 531.88 | 503.45 | 0 | 0 | IX |
| 12 | 12.77 | 2.55027659617 | 500.73 | 537.33 | 500.41 | 0 | 0 | IX |
| 26 | 90.29 | 21.3345620378 | 423.21 | 537.33 | 423.15 | 0 | 0 | IX |
| 52 | 73.83 | 16.7921395592 | 439.67 | 537.33 | 423.15 | 0 | 0 | IX |
| 156 | 50.16 | 10.8257435145 | 463.34 | 537.33 | 358.77 | 0 | 0 | IX |
| 260 | 173.53 | 51.0427390652 | 339.97 | 537.33 | 246.73 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 517.75 | 1.77 | 0.34 | 515.76 | 517.98 | 515.73 | 0 |
| 1714149000 | 515.98 | 5.82 | 1.14 | 511.62 | 516.45 | 511.61 | 0 |
| 1714062600 | 510.16 | -2.91 | -0.57 | 513.71 | 513.80999 | 506.52 | 0 |
| 1713976200 | 513.07 | -0.87 | -0.17 | 514.95 | 516.02 | 512.78 | 0 |
| 1713889800 | 513.94 | 7.29 | 1.44 | 508.33 | 513.94 | 508.1 | 0 |
| 1713803400 | 506.65 | 3.2 | 0.64 | 504.15 | 506.98 | 504.12 | 0 |
| 1713544200 | 503.45 | -6.37 | -1.25 | 506.39 | 507.33 | 503.45 | 0 |
| 1713457800 | 509.82 | 2.32 | 0.46 | 508.56 | 510.94 | 507.31 | 0 |
| 1713371400 | 507.5 | -3.01 | -0.59 | 509.74 | 512.17999 | 507.21 | 0 |
| 1713285000 | 510.51 | -7.42 | -1.43 | 511.92 | 512.28 | 509.04 | 0 |
| 1713198600 | 517.92999 | -1.62 | -0.31 | 518.23 | 521.99 | 517.91 | 0 |
| 1712939400 | 519.54999 | -2.93 | -0.56 | 524.86 | 525.44 | 519.54999 | 0 |
| 1712853000 | 522.48 | 0.48 | 0.09 | 522.83 | 523.88 | 520.27 | 0 |
| 1712766600 | 522 | -4.62 | -0.88 | 527.97 | 528.54 | 521.32 | 0 |
| 1712680200 | 526.62 | -0.83 | -0.16 | 527.66 | 529.72 | 524.42999 | 0 |
| 1712593800 | 527.45 | 0.1 | 0.02 | 526.72 | 528.6 | 526.67999 | 0 |
| 1712334600 | 527.35 | -4.39 | -0.83 | 523.12 | 527.54999 | 521.66999 | 0 |
| 1712248200 | 531.74 | 3.16 | 0.60 | 528.47 | 531.88 | 528.16999 | 0 |
| 1712161800 | 528.58 | 2.89 | 0.55 | 526.38 | 528.73 | 525.59 | 0 |
| 1712075400 | 525.69 | -5.68 | -1.07 | 529.57 | 530.28 | 525.17999 | 0 |
| 1711647000 | 531.37 | 1.41 | 0.27 | 531.51 | 531.95 | 530.91999 | 0 |
| 1711560600 | 529.96 | -0.23 | -0.04 | 528.61 | 530.88 | 528.36 | 0 |
| 1711474200 | 530.19 | 0.56 | 0.11 | 529.24 | 530.69 | 529.11 | 0 |
| 1711387800 | 529.63 | -1.18 | -0.22 | 530.17999 | 530.24 | 528.98 | 0 |
| 1711128600 | 530.80999 | -1.67 | -0.31 | 531.26 | 531.48 | 530.16 | 0 |
| 1711042200 | 532.48 | 7.76 | 1.48 | 530.47 | 533.16999 | 530.37 | 0 |
| 1710955800 | 524.72 | 0.33 | 0.06 | 524.95 | 525.34 | 524.23 | 0 |
| 1710869400 | 524.39 | 0.52 | 0.10 | 522.80999 | 524.75 | 521.35 | 0 |
| 1710783000 | 523.87 | 3.83 | 0.74 | 520.97 | 524.84 | 520.92999 | 0 |
| 1710523800 | 520.04 | -2.45 | -0.47 | 523.05999 | 523.53 | 519.41 | 0 |
| 1710437400 | 522.49 | -3.97 | -0.75 | 525.30999 | 526.1 | 522.49 | 0 |
| 1710351000 | 526.46 | 2.35 | 0.45 | 525.61 | 526.46 | 525.2 | 0 |
| 1710264600 | 524.11 | 3.03 | 0.58 | 520.69 | 525.13 | 520.51 | 0 |
| 1710178200 | 521.08 | -3.83 | -0.73 | 521.41999 | 521.9 | 518.75 | 0 |
| 1709919000 | 524.91 | 0.87 | 0.17 | 525.16 | 527.80999 | 524.27 | 0 |
| 1709832600 | 524.04 | 3.2 | 0.61 | 519.48 | 524.30999 | 519 | 0 |
| 1709746200 | 520.84 | 3.69 | 0.71 | 516.17999 | 520.9 | 516.17999 | 0 |
| 1709659800 | 517.15 | -3.53 | -0.68 | 520 | 520.04999 | 516.09 | 0 |
| 1709573400 | 520.67999 | 1.04 | 0.20 | 520.61 | 520.87 | 519.63 | 0 |
| 1709314200 | 519.64 | 5.14 | 1.00 | 516.72 | 519.67999 | 516.55999 | 0 |
| 1709227800 | 514.5 | 0.02 | 0.00 | 514.78 | 517.07 | 513.96 | 0 |
| 1709141400 | 514.48 | -0.34 | -0.07 | 515.51 | 515.58 | 513.53 | 0 |
| 1709055000 | 514.82 | -1.29 | -0.25 | 514.92999 | 515.37 | 514.51 | 0 |
| 1708968600 | 516.11 | -0.47 | -0.09 | 516.36 | 516.86 | 515.61 | 0 |
| 1708709400 | 516.58 | 2.14 | 0.42 | 515.82 | 517.78 | 515.54 | 0 |
| 1708623000 | 514.44 | 9.06 | 1.79 | 507.52 | 537.33 | 502.65 | 0 |
| 1708536600 | 505.38 | -0.49 | -0.10 | 506.93 | 507 | 505.23 | 0 |
| 1708450200 | 505.87 | -3.22 | -0.63 | 508.72 | 509.4 | 505.78 | 0 |
| 1708363800 | 509.09 | -1.44 | -0.28 | 509.02 | 509.19 | 508.86 | 0 |
| 1708104600 | 510.53 | 2.55 | 0.50 | 509.8 | 510.74 | 507.93 | 0 |
| 1708018200 | 507.98 | 4.54 | 0.90 | 505.8 | 508.23 | 505.78 | 0 |
| 1707931800 | 503.44 | 1.31 | 0.26 | 501.2 | 504.76 | 501.2 | 0 |
| 1707845400 | 502.13 | -7.4 | -1.45 | 508.51 | 508.76 | 501.12 | 0 |
| 1707759000 | 509.53 | 2.52 | 0.50 | 507.87 | 509.89 | 507.85 | 0 |
| 1707499800 | 507.01 | 1.46 | 0.29 | 505.76 | 507.11 | 505.63 | 0 |
| 1707413400 | 505.55 | 0.58 | 0.11 | 505.95 | 506.08 | 504.83 | 0 |
| 1707327000 | 504.97 | 3.48 | 0.69 | 502.83 | 505.78 | 502.52 | 0 |
| 1707240600 | 501.49 | 0.84 | 0.17 | 500.73 | 502.29 | 500.41 | 0 |
| 1707154200 | 500.65 | -1.89 | -0.38 | 502.47 | 502.88 | 498.78 | 0 |
| 1706895000 | 502.54 | 4.58 | 0.92 | 500.47 | 502.54 | 499.44 | 0 |
| 1706808600 | 497.96 | -1.15 | -0.23 | 495.25 | 498.6 | 494.62 | 0 |
| 1706722200 | 499.11 | -1.65 | -0.33 | 501.03 | 501.94 | 498.54 | 0 |
| 1706635800 | 500.76 | 1.99 | 0.40 | 501.26 | 501.65 | 500.32 | 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
