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 | -9.62 | -1.89972155848 | 506.39 | 511.89 | 495.03 | 0 | 0 | IX |
| 4 | 16.15 | 3.36024301943 | 480.62 | 518.41 | 479.15 | 0 | 0 | IX |
| 12 | 51.85 | 11.6537804549 | 444.92 | 518.41 | 432.1 | 0 | 0 | IX |
| 26 | 26.26 | 5.58117787082 | 470.51 | 518.41 | 417.24 | 0 | 0 | IX |
| 52 | 36.95 | 8.03575312079 | 459.82 | 518.41 | 404.81 | 0 | 0 | IX |
| 156 | 236.64 | 90.9698996656 | 260.13 | 518.41 | 247.17 | 0 | 0 | IX |
| 260 | 441.04 | 791.38704468 | 55.73 | 518.41 | 55.73 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714494600 | 501.98 | -4.02 | -0.79 | 506 | 509.61 | 501.98 | 0 |
| 1714408200 | 506 | -2.09 | -0.41 | 508.09 | 510.37 | 505.94 | 0 |
| 1714149000 | 508.09 | -0.01 | -0.00 | 508.1 | 510.89 | 505.95 | 0 |
| 1714062600 | 508.1 | -0.43 | -0.08 | 508.53 | 511.03 | 504.88 | 0 |
| 1713976200 | 508.53 | 2.14 | 0.42 | 506.39 | 511.89 | 506.39 | 0 |
| 1713889800 | 506.39 | -1.32 | -0.26 | 507.71 | 511.4 | 505.04 | 0 |
| 1713803400 | 507.71 | 9.11 | 1.83 | 498.6 | 508.64 | 498.6 | 0 |
| 1713544200 | 498.6 | 1.92 | 0.39 | 496.68 | 499.44 | 485.08 | 0 |
| 1713457800 | 496.68 | -1.87 | -0.38 | 498.55 | 499.04 | 492.73 | 0 |
| 1713371400 | 498.55 | 1.6 | 0.32 | 496.95 | 500.61 | 494.89 | 0 |
| 1713285000 | 496.95 | -9.97 | -1.97 | 506.92 | 506.92 | 494.4 | 0 |
| 1713198600 | 506.92 | -9.25 | -1.79 | 516.16999 | 516.16999 | 504.05 | 0 |
| 1712939400 | 516.16999 | 15.27 | 3.05 | 500.9 | 518.41 | 500.9 | 0 |
| 1712853000 | 500.9 | -1.43 | -0.28 | 502.33 | 509.11 | 498.82 | 0 |
| 1712766600 | 502.33 | 5.93 | 1.19 | 496.4 | 503.15 | 496.4 | 0 |
| 1712680200 | 496.4 | 3.8 | 0.77 | 492.6 | 499.8 | 492.4 | 0 |
| 1712593800 | 492.6 | 5.17 | 1.06 | 487.43 | 495.18 | 486.65 | 0 |
| 1712334600 | 487.43 | 0.98 | 0.20 | 486.45 | 489.43 | 484.49 | 0 |
| 1712248200 | 486.45 | 1.22 | 0.25 | 485.23 | 486.87 | 483.17 | 0 |
| 1712161800 | 485.23 | 4.61 | 0.96 | 480.62 | 485.56 | 479.15 | 0 |
| 1712075400 | 480.62 | 14.52 | 3.12 | 466.1 | 482.07 | 466.1 | 0 |
| 1711647000 | 466.1 | 2.25 | 0.49 | 463.85 | 468.35 | 463.84 | 0 |
| 1711560600 | 463.85 | -6.05 | -1.29 | 469.9 | 469.9 | 461.95 | 0 |
| 1711474200 | 469.9 | -2.33 | -0.49 | 472.23 | 473.53 | 468.46 | 0 |
| 1711387800 | 472.23 | 4.38 | 0.94 | 467.85 | 473.33 | 467.83 | 0 |
| 1711128600 | 467.85 | 1.81 | 0.39 | 466.04 | 470.41 | 465.29 | 0 |
| 1711042200 | 466.04 | 4.55 | 0.99 | 461.49 | 468.15 | 461.49 | 0 |
| 1710955800 | 461.49 | -1.77 | -0.38 | 463.26 | 463.26 | 459.42 | 0 |
| 1710869400 | 463.26 | 5.49 | 1.20 | 457.77 | 463.68 | 457.61 | 0 |
| 1710783000 | 457.77 | 2.07 | 0.45 | 455.7 | 460.25 | 455.7 | 0 |
| 1710523800 | 455.7 | 1.68 | 0.37 | 454.02 | 458.1 | 454.02 | 0 |
| 1710437400 | 454.02 | 2.83 | 0.63 | 451.19 | 455.06 | 450.24 | 0 |
| 1710351000 | 451.19 | 6.07 | 1.36 | 445.12 | 452.06 | 444.21 | 0 |
| 1710264600 | 445.12 | 4.52 | 1.03 | 440.6 | 448.59 | 440.57 | 0 |
| 1710178200 | 440.6 | -0.17 | -0.04 | 440.77 | 441.39 | 437.08 | 0 |
| 1709919000 | 440.77 | -2.61 | -0.59 | 443.38 | 447.57 | 440.42 | 0 |
| 1709832600 | 443.38 | -1.67 | -0.38 | 445.05 | 445.05 | 440.52 | 0 |
| 1709746200 | 445.05 | 6.71 | 1.53 | 438.34 | 446.65 | 437.34 | 0 |
| 1709659800 | 438.34 | -0.52 | -0.12 | 438.86 | 439.05 | 434.11 | 0 |
| 1709573400 | 438.86 | -4.73 | -1.07 | 443.59 | 446.8 | 438.67 | 0 |
| 1709314200 | 443.59 | 7.9 | 1.81 | 435.69 | 443.7 | 435.69 | 0 |
| 1709227800 | 435.69 | -0.61 | -0.14 | 436.3 | 438.14 | 434.26 | 0 |
| 1709141400 | 436.3 | -2.9 | -0.66 | 439.2 | 439.87 | 435.47 | 0 |
| 1709055000 | 439.2 | 0.38 | 0.09 | 438.82 | 442.04 | 437.78 | 0 |
| 1708968600 | 438.82 | -2.7 | -0.61 | 441.52 | 441.54 | 435.92 | 0 |
| 1708709400 | 441.52 | -2.23 | -0.50 | 443.75 | 445.67 | 436.83 | 0 |
| 1708623000 | 443.75 | -0.73 | -0.16 | 444.48 | 447.62 | 442.2 | 0 |
| 1708536600 | 444.48 | 3.56 | 0.81 | 440.92 | 444.93 | 439.35 | 0 |
| 1708450200 | 440.92 | -5.02 | -1.13 | 445.94 | 447.58 | 439.37 | 0 |
| 1708363800 | 445.94 | 2.09 | 0.47 | 443.85 | 446.93 | 441.42 | 0 |
| 1708104600 | 443.85 | 5 | 1.14 | 438.85 | 445.72 | 438.85 | 0 |
| 1708018200 | 438.85 | -6.2 | -1.39 | 445.05 | 445.09 | 432.1 | 0 |
| 1707931800 | 445.05 | 0.12 | 0.03 | 444.93 | 449.1 | 444.02 | 0 |
| 1707845400 | 444.93 | -0.81 | -0.18 | 445.74 | 450.19 | 442.93 | 0 |
| 1707759000 | 445.74 | 1.32 | 0.30 | 444.42 | 448.39 | 441.76 | 0 |
| 1707499800 | 444.42 | 1.65 | 0.37 | 442.77 | 448.62 | 442.71 | 0 |
| 1707413400 | 442.77 | 1.36 | 0.31 | 441.41 | 445.88 | 436.52 | 0 |
| 1707327000 | 441.41 | -3.51 | -0.79 | 444.92 | 446.56 | 440.17 | 0 |
| 1707240600 | 444.92 | 9.7 | 2.23 | 435.22 | 448.57 | 435.22 | 0 |
| 1707154200 | 435.22 | -1.66 | -0.38 | 436.88 | 438.34 | 433.89 | 0 |
| 1706895000 | 436.88 | -6.14 | -1.39 | 443.02 | 443.15 | 434.96 | 0 |
| 1706808600 | 443.02 | 7.72 | 1.77 | 435.3 | 447.2 | 435.25 | 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
