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 | 4.955 | 0.928111186034 | 533.88 | 549.52 | 529.51 | 449778 | 544.20979922 | CS |
| 4 | 19.425 | 3.73982018059 | 519.41 | 549.52 | 513.9185 | 486912 | 530.17495477 | CS |
| 12 | 133.945 | 33.0818246931 | 404.89 | 549.52 | 398.75 | 658113 | 485.70480793 | CS |
| 26 | 110.92 | 25.9210357197 | 427.915 | 549.52 | 356.14 | 746752 | 449.76622978 | CS |
| 52 | 52.375 | 10.7665584015 | 486.46 | 549.52 | 356.14 | 641384 | 451.84251981 | CS |
| 156 | 158.405 | 41.6384091686 | 380.43 | 583.39 | 317.06 | 532104 | 458.68755027 | CS |
| 260 | 200.905 | 59.4516615867 | 337.93 | 706.95 | 317.06 | 499604 | 473.2493832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752014100 | 538.835 | -6.72 | -1.23 | 544.33 | 548.01 | 536.54999 | 485977 |
| 1751927700 | 545.55999 | -1.45 | -0.27 | 546.46 | 549.52 | 542.1188 | 438743 |
| 1751576640 | 547.01 | 4.3 | 0.79 | 539.02 | 548.54 | 537 | 339027 |
| 1751495700 | 542.71 | 0.06 | 0.01 | 541.48 | 546 | 538.7 | 380154 |
| 1751409300 | 542.65 | 6.31 | 1.18 | 533.88 | 546.388 | 529.51 | 631378 |
| 1751322900 | 536.34 | 5.02 | 0.94 | 530.39 | 537.47 | 529.38 | 468828 |
| 1751063700 | 531.32 | 3.54 | 0.67 | 527.78 | 535.2 | 526.5 | 624765 |
| 1750977300 | 527.78 | -2.62 | -0.49 | 528.79999 | 532.94 | 524.65 | 546578 |
| 1750890900 | 530.4 | -0.1 | -0.02 | 531.69 | 533.32 | 527.29 | 520005 |
| 1750804500 | 530.5 | 5.85 | 1.12 | 526 | 530.74 | 520.36 | 390198 |
| 1750718100 | 524.65 | 0.73 | 0.14 | 523.52 | 527.355 | 517.515 | 399836 |
| 1750458900 | 523.91999 | 4.07 | 0.78 | 519.85 | 525.17999 | 517.14 | 1052500 |
| 1750286100 | 519.85 | -0.74 | -0.14 | 518.62 | 524.7 | 515 | 590940 |
| 1750199700 | 520.59 | -8.18 | -1.55 | 526.88 | 528 | 513.9185 | 430579 |
| 1750113300 | 528.77 | 6.07 | 1.16 | 525.91 | 530.12 | 522.41999 | 371383 |
| 1749854100 | 522.7 | -4.22 | -0.80 | 520.96 | 526.0918 | 519.0117 | 411464 |
| 1749767700 | 526.91999 | 2.74 | 0.52 | 524.17999 | 528.2 | 520.65 | 379198 |
| 1749681300 | 524.17999 | -1.75 | -0.33 | 526.32 | 528.3845 | 520.88 | 374122 |
| 1749594900 | 525.92999 | 7.33 | 1.41 | 519.41 | 525.92999 | 517.44 | 402646 |
| 1749508500 | 518.6 | -6.31 | -1.20 | 523.4 | 525.615 | 515.11 | 328159 |
| 1749249300 | 524.91 | 2.7 | 0.52 | 525.58 | 527.69 | 522.28 | 265339 |
| 1749162900 | 522.21 | -2.65 | -0.50 | 524.86 | 526.45 | 520.945 | 453202 |
| 1749076500 | 524.86 | -0.97 | -0.18 | 526.32 | 530.73 | 524.71 | 502990 |
| 1748990100 | 525.83 | 11.03 | 2.14 | 513.54999 | 526.36 | 510.99 | 608692 |
| 1748903700 | 514.79999 | 1.44 | 0.28 | 508.72 | 514.85 | 504.56 | 501706 |
| 1748644500 | 513.36 | -2.19 | -0.42 | 514.27 | 515.91999 | 506.28 | 1319663 |
| 1748558100 | 515.54999 | 1.22 | 0.24 | 518.07 | 520 | 510.64 | 362414 |
| 1748471700 | 514.33 | -2.17 | -0.42 | 514.9 | 516.65 | 507.745 | 478644 |
| 1748385300 | 516.5 | 14.93 | 2.98 | 506.7 | 517.79999 | 505.81 | 636632 |
| 1748039700 | 501.57 | -3.26 | -0.65 | 498 | 502.18 | 496.61 | 443786 |
| 1747953300 | 504.83 | 3.96 | 0.79 | 499.24 | 508.015 | 497.02 | 555045 |
| 1747866900 | 500.87 | -16.29 | -3.15 | 513.74 | 518.14599 | 498.78 | 664460 |
| 1747780500 | 517.16 | -4.52 | -0.87 | 517.88 | 523.48 | 513.92999 | 606997 |
| 1747694100 | 521.67999 | 3.58 | 0.69 | 511.83 | 521.73 | 508.5671 | 427385 |
| 1747434900 | 518.1 | 6.11 | 1.19 | 513.57 | 518.41 | 509.07 | 524928 |
| 1747348500 | 511.99 | 2.57 | 0.50 | 508.08 | 513.33 | 505 | 469413 |
| 1747262100 | 509.42 | 0.29 | 0.06 | 507 | 510.72 | 503.715 | 552625 |
| 1747175700 | 509.13 | -0.4 | -0.08 | 508.29 | 512.72 | 504.2 | 558440 |
| 1747089300 | 509.53 | 17.83 | 3.63 | 500 | 509.84 | 498.53 | 692649 |
| 1746830100 | 491.7 | 1.72 | 0.35 | 490.77 | 493.77 | 487.3 | 668585 |
| 1746743700 | 489.98 | 3.37 | 0.69 | 487.14 | 495.56 | 485.405 | 865590 |
| 1746657300 | 486.61 | 12.9 | 2.72 | 472.23 | 488.49 | 471.74 | 667494 |
| 1746570900 | 473.71 | -1.36 | -0.29 | 470.42 | 479.72 | 465 | 890247 |
| 1746484500 | 475.07 | 3.17 | 0.67 | 471.9 | 482.28 | 466.74 | 1208500 |
| 1746225300 | 471.9 | 0.52 | 0.11 | 477.99 | 483.91 | 466.57 | 1030922 |
| 1746138900 | 471.38 | 38.73 | 8.95 | 468.18 | 481.925 | 462.05 | 1397482 |
| 1746052500 | 432.65 | -4.32 | -0.99 | 436.38 | 440 | 428.09 | 1373931 |
| 1745966100 | 436.97 | 2.98 | 0.69 | 433.69 | 439.01 | 429.11 | 718306 |
| 1745879700 | 433.99 | -3.45 | -0.79 | 436.74 | 440.255 | 427.7 | 909409 |
| 1745620500 | 437.44 | -3.54 | -0.80 | 438.63 | 440.5 | 432.08 | 939274 |
| 1745534100 | 440.98 | 14.35 | 3.36 | 429.03 | 441.87 | 424.48 | 746755 |
| 1745447700 | 426.63 | 5.04 | 1.20 | 429.21 | 440.7 | 426.02 | 1064783 |
| 1745361300 | 421.59 | 14.94 | 3.67 | 410.53 | 423.44 | 409.105 | 949823 |
| 1745274900 | 406.65 | -4.84 | -1.18 | 409.47 | 412.31 | 402.85 | 872887 |
| 1744929300 | 411.49 | 9.11 | 2.26 | 405.45 | 412.62 | 402.86 | 965481 |
| 1744842900 | 402.38 | -1.64 | -0.41 | 400.7 | 408.43 | 398.75 | 867600 |
| 1744756500 | 404.02 | -0.63 | -0.16 | 404.89 | 407.145 | 399.255 | 985126 |
| 1744670100 | 404.65 | 13.71 | 3.51 | 394 | 405.27 | 391.05 | 926120 |
| 1744410900 | 390.94 | 9.11 | 2.39 | 386.84 | 392.58 | 375.055 | 1329120 |
| 1744324500 | 381.83 | -15.27 | -3.85 | 394.15 | 397.08 | 372.32 | 1274280 |
| 1744238100 | 397.1 | 36.06 | 9.99 | 356.98 | 398.73 | 356.14 | 2190074 |
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
