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 | 13.08 | 2.55858534486 | 511.22 | 524.3 | 504.79 | 0 | 0 | IX |
| 4 | -6.4 | -1.20595439985 | 530.7 | 547.82 | 498.13 | 0 | 0 | IX |
| 12 | -9.43 | -1.76681093437 | 533.73 | 547.82 | 498.13 | 0 | 0 | IX |
| 26 | 53.67 | 11.4038629072 | 470.63 | 566.49 | 460.79 | 0 | 0 | IX |
| 52 | 50.75 | 10.7169253511 | 473.55 | 566.49 | 447.61 | 0 | 0 | IX |
| 156 | -2.93 | -0.555734688845 | 527.23 | 589.75 | 401.47 | 0 | 0 | IX |
| 260 | -63.49 | -10.8014767179 | 587.79 | 646.41 | 291.89 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 522.79999 | 3.2 | 0.62 | 518.91 | 523.02 | 518.91 | 0 |
| 1714149000 | 519.6 | 10.7 | 2.10 | 510.15 | 519.6 | 510.15 | 0 |
| 1714062600 | 508.9 | -2 | -0.39 | 510.67 | 513.84 | 504.79 | 0 |
| 1713976200 | 510.9 | -4.46 | -0.87 | 514.46 | 516.96 | 509.97 | 0 |
| 1713889800 | 515.36 | 4.73 | 0.93 | 511.22 | 515.36 | 509.2 | 0 |
| 1713803400 | 510.63 | 5.33 | 1.05 | 505.26 | 510.63 | 504.46 | 0 |
| 1713544200 | 505.3 | 4.08 | 0.81 | 502.18 | 507.41 | 498.13 | 0 |
| 1713457800 | 501.22 | -0.72 | -0.14 | 502.86 | 506.64 | 500.79 | 0 |
| 1713371400 | 501.94 | -1.12 | -0.22 | 500.16 | 508.28 | 500.16 | 0 |
| 1713285000 | 503.06 | -13.14 | -2.55 | 512.97 | 512.97 | 499.87 | 0 |
| 1713198600 | 516.2 | -7.89 | -1.51 | 518.94 | 523.27 | 515.65 | 0 |
| 1712939400 | 524.09 | -5.93 | -1.12 | 530.76 | 530.76 | 521.84 | 0 |
| 1712853000 | 530.02 | -2.87 | -0.54 | 532.75 | 534.15 | 528.66999 | 0 |
| 1712766600 | 532.89 | -12.36 | -2.27 | 545.2 | 546.28 | 532.30999 | 0 |
| 1712680200 | 545.25 | 5.03 | 0.93 | 541.09 | 547.82 | 541.09 | 0 |
| 1712593800 | 540.22 | 6.39 | 1.20 | 533.85 | 541.45 | 532.98 | 0 |
| 1712334600 | 533.83 | -10.82 | -1.99 | 536.84 | 537.19 | 532.46 | 0 |
| 1712248200 | 544.65 | 11.18 | 2.10 | 531.08 | 544.99 | 531.08 | 0 |
| 1712161800 | 533.47 | 2.91 | 0.55 | 533.25 | 533.54 | 527.99 | 0 |
| 1712075400 | 530.55999 | -5.31 | -0.99 | 530.7 | 533.96 | 530.27 | 0 |
| 1711647000 | 535.87 | -0.28 | -0.05 | 537.32 | 537.98 | 534.48 | 0 |
| 1711560600 | 536.15 | 3.2 | 0.60 | 531.58 | 536.15 | 531.58 | 0 |
| 1711474200 | 532.95 | 2.05 | 0.39 | 529.83 | 533.30999 | 529.54999 | 0 |
| 1711387800 | 530.9 | 1.18 | 0.22 | 530.39 | 531.91999 | 529.03 | 0 |
| 1711128600 | 529.72 | -5.24 | -0.98 | 533.99 | 533.99 | 529.55999 | 0 |
| 1711042200 | 534.96 | 2.63 | 0.49 | 534.52 | 538.66999 | 534.14 | 0 |
| 1710955800 | 532.33 | 4.42 | 0.84 | 525.46 | 532.9 | 524.97 | 0 |
| 1710869400 | 527.91 | 2.26 | 0.43 | 527.57 | 528.45 | 524.45 | 0 |
| 1710783000 | 525.65 | -2.35 | -0.45 | 529.48 | 531.74 | 524.92999 | 0 |
| 1710523800 | 528 | -3.25 | -0.61 | 532.12 | 532.49 | 527.77 | 0 |
| 1710437400 | 531.25 | -3.1 | -0.58 | 532.29999 | 534.85 | 531.16 | 0 |
| 1710351000 | 534.35 | 8.41 | 1.60 | 526.87 | 534.46 | 526.87 | 0 |
| 1710264600 | 525.94 | -1.47 | -0.28 | 525.54 | 527.21 | 524.08 | 0 |
| 1710178200 | 527.41 | -1.31 | -0.25 | 527.27 | 528.38 | 523.41 | 0 |
| 1709919000 | 528.72 | -6.41 | -1.20 | 534.12 | 534.12 | 523.71 | 0 |
| 1709832600 | 535.13 | -1.67 | -0.31 | 535.97 | 536.64 | 533.53 | 0 |
| 1709746200 | 536.79999 | 3.94 | 0.74 | 533 | 537.63 | 533 | 0 |
| 1709659800 | 532.86 | -2.33 | -0.44 | 533.54999 | 534.35 | 531.2 | 0 |
| 1709573400 | 535.19 | -3.51 | -0.65 | 536.38 | 536.88 | 534.39 | 0 |
| 1709314200 | 538.7 | 5.71 | 1.07 | 533.78 | 539.25 | 532.71 | 0 |
| 1709227800 | 532.99 | -4.92 | -0.91 | 536.27 | 536.27 | 532.16999 | 0 |
| 1709141400 | 537.91 | -5.54 | -1.02 | 544.66 | 544.66 | 537.76 | 0 |
| 1709055000 | 543.45 | 7.29 | 1.36 | 536.02 | 544.42999 | 536.02 | 0 |
| 1708968600 | 536.16 | -1.26 | -0.23 | 535.96 | 538.11 | 534.39 | 0 |
| 1708709400 | 537.41999 | -5.59 | -1.03 | 542.91 | 542.91 | 534.82 | 0 |
| 1708623000 | 543.01 | -1.24 | -0.23 | 544.49 | 546.04 | 540.96 | 0 |
| 1708536600 | 544.25 | -0.38 | -0.07 | 545.42999 | 546.04999 | 543.66999 | 0 |
| 1708450200 | 544.63 | 4.94 | 0.92 | 542.11 | 546.71 | 541.48 | 0 |
| 1708363800 | 539.69 | 1.01 | 0.19 | 539.79 | 540.44 | 538.84 | 0 |
| 1708104600 | 538.67999 | 2.92 | 0.55 | 536.21 | 540.2 | 535.29999 | 0 |
| 1708018200 | 535.76 | 3.17 | 0.60 | 533.54 | 536.54999 | 533.47 | 0 |
| 1707931800 | 532.59 | -2.31 | -0.43 | 534.08 | 537.09 | 531.92999 | 0 |
| 1707845400 | 534.9 | -2.82 | -0.52 | 537.51 | 537.66999 | 533.91999 | 0 |
| 1707759000 | 537.72 | 0.41 | 0.08 | 535.77 | 538.7 | 535.77 | 0 |
| 1707499800 | 537.30999 | 1.22 | 0.23 | 536.5 | 539.91999 | 535.57 | 0 |
| 1707413400 | 536.09 | -7.58 | -1.39 | 546.1 | 546.1 | 535.9 | 0 |
| 1707327000 | 543.66999 | -3.41 | -0.62 | 547.49 | 547.75 | 543.57 | 0 |
| 1707240600 | 547.08 | 13.03 | 2.44 | 533.73 | 547.30999 | 533.73 | 0 |
| 1707154200 | 534.04999 | -1.18 | -0.22 | 536.17999 | 536.17999 | 529.91 | 0 |
| 1706895000 | 535.23 | -6.74 | -1.24 | 542.62 | 544.80999 | 533.65 | 0 |
| 1706808600 | 541.97 | 1.17 | 0.22 | 536.57 | 543.72 | 535.39 | 0 |
| 1706722200 | 540.79999 | 6.25 | 1.17 | 534.04999 | 540.96 | 534.04999 | 0 |
| 1706635800 | 534.54999 | -1.04 | -0.19 | 537.19 | 537.45 | 531.30999 | 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
