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 | 5.44 | 1.14336156708 | 475.79 | 493.9471 | 474.7499 | 222752 | 483.9803943 | CS |
| 4 | 22.77 | 4.96662740479 | 458.46 | 493.9471 | 447.1136 | 376719 | 474.53787476 | CS |
| 12 | 164.78 | 52.0714172855 | 316.45 | 493.9471 | 311.12 | 320494 | 429.1317809 | CS |
| 26 | 132.34 | 37.9317263321 | 348.89 | 493.9471 | 266.8787 | 312795 | 376.49931907 | CS |
| 52 | 209.14 | 76.8642728509 | 272.09 | 493.9471 | 258.85 | 285952 | 355.87601899 | CS |
| 156 | 352.02 | 272.440213606 | 129.21 | 493.9471 | 125.91 | 213834 | 268.44611473 | CS |
| 260 | 394.26 | 453.328734046 | 86.97 | 493.9471 | 83.04 | 216985 | 207.85099339 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752014400 | 481.23 | -10.17 | -2.07 | 490.5 | 493.6031 | 476.55 | 306337 |
| 1751928000 | 491.4 | 3.43 | 0.70 | 489.76 | 493.9471 | 485.4 | 195026 |
| 1751576640 | 487.97 | 8.32 | 1.73 | 479.89 | 488.88 | 475.95 | 130150 |
| 1751496000 | 479.65 | 3.02 | 0.63 | 475.79 | 480.8799 | 474.7499 | 259495 |
| 1751409600 | 476.63 | -11.92 | -2.44 | 485.51 | 488.95 | 469.65 | 321488 |
| 1751323200 | 488.55 | 0.85 | 0.17 | 490 | 490.71 | 483.9505 | 216839 |
| 1751064000 | 487.7 | 4.92 | 1.02 | 483 | 487.7 | 480.93 | 399325 |
| 1750977600 | 482.78 | 6.28 | 1.32 | 478.57 | 483.38 | 476.16 | 195906 |
| 1750891200 | 476.5 | 0.48 | 0.10 | 478.08 | 484.05 | 474.29 | 238152 |
| 1750804800 | 476.02 | -0.01 | -0.00 | 476 | 477.94 | 462.59 | 617577 |
| 1750718400 | 476.03 | 9.19 | 1.97 | 466 | 477.41 | 463.42 | 349635 |
| 1750459200 | 466.84 | 4.03 | 0.87 | 464.47 | 468.7 | 458.74 | 1225983 |
| 1750286400 | 462.81 | -8.64 | -1.83 | 472.48 | 474.93 | 460.54 | 562373 |
| 1750200000 | 471.45 | 1.46 | 0.31 | 470 | 473.68 | 468.24 | 448679 |
| 1750113600 | 469.99 | -3.33 | -0.70 | 476.02 | 479.91 | 468.93 | 463367 |
| 1749854400 | 473.32 | -0.87 | -0.18 | 470.56 | 478.99 | 470.56 | 273759 |
| 1749768000 | 474.19 | 2.48 | 0.53 | 468.95 | 475.65 | 467.01 | 238346 |
| 1749681600 | 471.71 | 15.17 | 3.32 | 458.46 | 471.745 | 447.1136 | 338510 |
| 1749595200 | 456.54 | -3.52 | -0.77 | 459.11 | 460.61 | 443 | 619063 |
| 1749508800 | 460.06 | 7.54 | 1.67 | 456.97 | 463.38 | 451.5 | 445743 |
| 1749249600 | 452.52 | 3.56 | 0.79 | 451.85 | 455.22 | 443.04 | 275313 |
| 1749163200 | 448.96 | 1.88 | 0.42 | 448.92 | 450.01 | 445 | 204283 |
| 1749076800 | 447.08 | 0.29 | 0.06 | 449.03 | 449.03 | 444.44 | 190149 |
| 1748990400 | 446.79 | 3.57 | 0.81 | 447.89 | 451.2 | 443.15 | 330365 |
| 1748904000 | 443.22 | 3.11 | 0.71 | 440.23 | 444.62 | 435.35 | 264901 |
| 1748644800 | 440.11 | -0.85 | -0.19 | 440.23 | 441.405 | 435.35 | 440286 |
| 1748558400 | 440.96 | -8.68 | -1.93 | 449.36 | 452.34 | 435.4902 | 549869 |
| 1748472000 | 449.64 | 3.06 | 0.69 | 449.88 | 453.02 | 447 | 449974 |
| 1748385600 | 446.58 | 18.13 | 4.23 | 435.72 | 447.29 | 432.69 | 391491 |
| 1748040000 | 428.45 | 12.52 | 3.01 | 413.35 | 430.07 | 413.35 | 379860 |
| 1747953600 | 415.93 | 0.5 | 0.12 | 413.22 | 419.0992 | 412.92 | 248057 |
| 1747867200 | 415.43 | -3.61 | -0.86 | 418 | 423.77 | 413.5 | 431571 |
| 1747780800 | 419.04 | 1.01 | 0.24 | 415.71 | 420.345 | 415.71 | 252344 |
| 1747694400 | 418.03 | 7.92 | 1.93 | 407.18 | 418.31 | 404.16 | 246622 |
| 1747435200 | 410.11 | 3 | 0.74 | 407 | 410.31 | 405.435 | 214075 |
| 1747348800 | 407.11 | 5.29 | 1.32 | 402.08 | 407.92 | 401.01 | 321856 |
| 1747262400 | 401.82 | 6.67 | 1.69 | 400 | 404.4 | 396.56 | 364655 |
| 1747176000 | 395.15 | 7.78 | 2.01 | 389.03 | 399.25 | 386.945 | 442145 |
| 1747089600 | 387.37 | 2.77 | 0.72 | 392.95 | 394.55 | 370.5 | 301726 |
| 1746830400 | 384.6 | 6.57 | 1.74 | 381.5 | 385.2 | 375.87 | 281219 |
| 1746744000 | 378.03 | 15.98 | 4.41 | 362.05 | 386.805 | 359.48 | 397141 |
| 1746657600 | 362.05 | -1.24 | -0.34 | 363.05 | 366 | 361.35 | 307318 |
| 1746571200 | 363.29 | 3.36 | 0.93 | 355.26 | 365.22 | 352.03186 | 245391 |
| 1746484800 | 359.93 | 2.27 | 0.63 | 356.28 | 360.555 | 354.76 | 237498 |
| 1746225600 | 357.66 | 7.38 | 2.11 | 357.61 | 360.74 | 352.95 | 191610 |
| 1746139200 | 350.28 | 5.39 | 1.56 | 346.3 | 353.8 | 345.84 | 251889 |
| 1746052800 | 344.89 | 4.57 | 1.34 | 335.87 | 345.96 | 333.29 | 236327 |
| 1745966400 | 340.32 | 1.81 | 0.53 | 334.72 | 341.59 | 334.72 | 126317 |
| 1745880000 | 338.51 | 0.23 | 0.07 | 339.25 | 347.49 | 334.2077 | 136969 |
| 1745620800 | 338.28 | 2.74 | 0.82 | 336.7 | 340 | 332.32 | 122745 |
| 1745534400 | 335.54 | 8.25 | 2.52 | 325.83 | 335.8019 | 325.83 | 204813 |
| 1745448000 | 327.29 | 4.65 | 1.44 | 332.99 | 336.86 | 324.89 | 193057 |
| 1745361600 | 322.64 | 6.21 | 1.96 | 318.32 | 323.95999 | 314.6 | 174824 |
| 1745275200 | 316.43 | -2.05 | -0.64 | 317.26 | 317.74 | 311.12 | 380232 |
| 1744929600 | 318.48 | -1.5 | -0.47 | 324.70999 | 324.70999 | 315.485 | 177726 |
| 1744843200 | 319.98 | -0.86 | -0.27 | 316.45 | 321.35 | 314.20999 | 176596 |
| 1744756800 | 320.83999 | 3.09 | 0.97 | 318.97 | 325.615 | 317 | 165354 |
| 1744670400 | 317.75 | 1.1 | 0.35 | 320 | 321.385 | 311.86 | 161307 |
| 1744411200 | 316.64999 | 3.44 | 1.10 | 309.99 | 318.81 | 305.85 | 179062 |
| 1744324800 | 313.20999 | -9.38 | -2.91 | 313.05 | 319.04 | 301.74 | 227880 |
| 1744238400 | 322.58999 | 29.85 | 10.20 | 289.77999 | 326.33999 | 286.70999 | 424996 |
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
