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 | 4.575 | 0.999388352484 | 457.78 | 468.15 | 452.585 | 2556610 | 460.1017367 | CS |
| 4 | -19.405 | -4.02793922285 | 481.76 | 483.3 | 452.585 | 2328340 | 467.05063514 | CS |
| 12 | 0.145 | 0.0313710218299 | 462.21 | 490 | 450.12 | 2341544 | 469.26260416 | CS |
| 26 | 89.655 | 24.0555406493 | 372.7 | 490 | 359.77 | 2498404 | 437.30682087 | CS |
| 52 | 92.715 | 25.0825127151 | 369.64 | 490 | 357.85 | 2523132 | 413.19699813 | CS |
| 156 | 74.525 | 19.2158935616 | 387.83 | 490 | 276.87 | 3182954 | 366.95206303 | CS |
| 260 | 216.305 | 87.9109937005 | 246.05 | 490 | 199.99 | 3583777 | 335.0553335 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 462.11 | -0.39 | -0.08 | 460.94 | 464 | 456.72 | 2006556 |
| 1713998400 | 462.5 | -0.32 | -0.07 | 465.29 | 468.15 | 460.35 | 4042784 |
| 1713912000 | 462.82 | 6.07 | 1.33 | 458.48 | 462.98 | 457.31 | 2028098 |
| 1713825600 | 456.75 | 1.36 | 0.30 | 457.5 | 460.74 | 455.13 | 2156866 |
| 1713566400 | 455.39 | 0.69 | 0.15 | 457.78 | 459.86 | 452.585 | 2548744 |
| 1713480000 | 454.7 | -5.46 | -1.19 | 460.5 | 461.91 | 453.8 | 1996761 |
| 1713393600 | 460.16 | 0.34 | 0.07 | 462.77 | 463.41 | 458.15 | 1733028 |
| 1713307200 | 459.82 | 0.03 | 0.01 | 460 | 463.38 | 459 | 1786494 |
| 1713220800 | 459.79 | -5.59 | -1.20 | 471.24 | 471.24 | 458.43 | 2070604 |
| 1712961600 | 465.38 | -2.93 | -0.63 | 467.2 | 469.52 | 462.11 | 2486327 |
| 1712875200 | 468.31 | -0.86 | -0.18 | 469.02 | 470.3482 | 464.19 | 2299627 |
| 1712788800 | 469.17 | -2.99 | -0.63 | 470.17 | 474.385 | 468.85 | 2710527 |
| 1712702400 | 472.16 | -6.69 | -1.40 | 477.97 | 478.89 | 467.83 | 2217360 |
| 1712616000 | 478.85 | 1.7 | 0.36 | 476.4 | 479.68 | 474.28 | 1961887 |
| 1712356800 | 477.15 | 7.38 | 1.57 | 474 | 479.31 | 472.53 | 2462035 |
| 1712270400 | 469.77 | -7.65 | -1.60 | 479.97 | 481.96 | 469 | 2552621 |
| 1712184000 | 477.42 | -2.01 | -0.42 | 480.44 | 483.3 | 477.21 | 2265059 |
| 1712097600 | 479.43 | 1.03 | 0.22 | 476.97 | 480.41 | 476.3 | 3265109 |
| 1712011200 | 478.4 | -3.17 | -0.66 | 481.76 | 483.28 | 477.33 | 1647976 |
| 1711665600 | 481.57 | 3.62 | 0.76 | 477.91 | 482.43 | 477.275 | 2213851 |
| 1711579200 | 477.95 | 1.15 | 0.24 | 480.5 | 482.16 | 474.75 | 2300141 |
| 1711492800 | 476.8 | 0.76 | 0.16 | 477.77 | 480 | 472.305 | 2514667 |
| 1711406400 | 476.04 | -5.63 | -1.17 | 481.6 | 482.32 | 474.4111 | 2602435 |
| 1711147200 | 481.67 | -6.97 | -1.43 | 488.31 | 488.89 | 481.46 | 2277607 |
| 1711060800 | 488.64 | 0.6 | 0.12 | 488.53 | 490 | 483.4 | 2577833 |
| 1710974400 | 488.04 | 4.04 | 0.83 | 484.32 | 488.45 | 483.64 | 1679436 |
| 1710888000 | 484 | 5.11 | 1.07 | 481.62 | 484.61 | 479.51 | 2049551 |
| 1710801600 | 478.89 | 3.06 | 0.64 | 478.64 | 480.82 | 476.65 | 2072169 |
| 1710542400 | 475.83 | -3.65 | -0.76 | 473.73 | 478.46 | 473.08 | 4172173 |
| 1710456000 | 479.48 | 3.87 | 0.81 | 479.78 | 482 | 477.1784 | 2756399 |
| 1710369600 | 475.61 | 2.74 | 0.58 | 474.23 | 476.16 | 472.78 | 2103776 |
| 1710283200 | 472.87 | 3.71 | 0.79 | 470.53 | 474.37 | 468.71 | 1852844 |
| 1710196800 | 469.16 | -0.1 | -0.02 | 469 | 469.37 | 464.69 | 1774626 |
| 1709941200 | 469.26 | 1.72 | 0.37 | 467.1 | 471.62 | 467.1 | 1596638 |
| 1709854800 | 467.54 | -4.06 | -0.86 | 473.2 | 473.27 | 465.89 | 2177906 |
| 1709768400 | 471.6 | 4.08 | 0.87 | 467.16 | 473.62 | 467.16 | 1916928 |
| 1709682000 | 467.52 | -0.97 | -0.21 | 467.37 | 469.2435 | 464.62 | 2006468 |
| 1709595600 | 468.49 | -8.14 | -1.71 | 476.99 | 476.99 | 465.765 | 3212373 |
| 1709336400 | 476.63 | 1.87 | 0.39 | 474.91 | 477.5 | 473.9 | 1745457 |
| 1709250000 | 474.76 | -4.09 | -0.85 | 477.26 | 478.65 | 472.05 | 3111802 |
| 1709163600 | 478.85 | 4.1 | 0.86 | 474 | 479.13 | 473.67 | 1931930 |
| 1709077200 | 474.75 | 0.24 | 0.05 | 474.55 | 475 | 469.95 | 2011882 |
| 1708990800 | 474.51 | 1.09 | 0.23 | 473 | 475.075 | 472 | 2066824 |
| 1708731600 | 473.42 | 1.86 | 0.39 | 473.73 | 475.1672 | 471.86 | 1764247 |
| 1708645200 | 471.56 | 12.51 | 2.73 | 462.57 | 472.5 | 461.58 | 2570928 |
| 1708558800 | 459.05 | 7.3 | 1.62 | 453.86 | 459.595 | 452 | 2895930 |
| 1708472400 | 451.75 | -16.38 | -3.50 | 453.36 | 455.85 | 450.12 | 5043787 |
| 1708126800 | 468.13 | -3.15 | -0.67 | 474.99 | 474.99 | 467.065 | 2237206 |
| 1708040400 | 471.28 | 6.09 | 1.31 | 466.31 | 472.105 | 465.23 | 2354043 |
| 1707954000 | 465.19 | 4.73 | 1.03 | 462.72 | 465.45 | 459.435 | 2202603 |
| 1707867600 | 460.46 | 1.75 | 0.38 | 456.59 | 461.88 | 456.04 | 2407479 |
| 1707781200 | 458.71 | 0.83 | 0.18 | 459.18 | 459.4 | 456.08 | 1794091 |
| 1707522000 | 457.88 | -0.38 | -0.08 | 458.17 | 458.985 | 456.37 | 2155187 |
| 1707435600 | 458.26 | -3.65 | -0.79 | 460 | 461.01 | 457.445 | 2184657 |
| 1707349200 | 461.91 | 1.41 | 0.31 | 461.21 | 462.235 | 459.615 | 2544169 |
| 1707262800 | 460.5 | 3.74 | 0.82 | 455.36 | 460.56 | 455.36 | 2201901 |
| 1707176400 | 456.76 | -3.82 | -0.83 | 459.51 | 461.3674 | 455.5279 | 2438890 |
| 1706917200 | 460.58 | -0.34 | -0.07 | 462.21 | 463.84 | 458.5 | 2050282 |
| 1706830800 | 460.92 | 11.69 | 2.60 | 455 | 461.14 | 454.045 | 3289544 |
| 1706744400 | 449.23 | 4.04 | 0.91 | 450.5 | 462 | 446.62 | 4739400 |
| 1706658000 | 445.19 | 4.61 | 1.05 | 440.55 | 446.215 | 440.05 | 2662386 |
| 1706571600 | 440.58 | 2.05 | 0.47 | 437.12 | 440.96 | 434.67 | 2314200 |
| 1706312400 | 438.53 | 1.73 | 0.40 | 432.55 | 439.89 | 430.67 | 2725014 |
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
