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 | -19.6 | -3.65671641791 | 536 | 544.79999 | 505.4 | 58499 | 527.13633779 | DE |
| 4 | -4.8 | -0.920951650038 | 521.2 | 550 | 495.5 | 75190 | 519.49918928 | DE |
| 12 | 117.5 | 29.456004011 | 398.9 | 569.79999 | 395.2 | 108311 | 492.93520425 | DE |
| 26 | 236.00001 | 84.1654844567 | 280.39999 | 569.79999 | 272.6 | 79116 | 430.78966153 | DE |
| 52 | 248.9 | 93.046728972 | 267.5 | 569.79999 | 227 | 99869 | 321.85605786 | DE |
| 156 | 430.18 | 498.93296219 | 86.22 | 569.79999 | 76.28 | 177515 | 199.75242105 | DE |
| 260 | 414 | 404.296875 | 102.4 | 569.79999 | 43.23 | 175980 | 154.26702267 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715804820 | 515.79999 | -7 | -1.34 | 521.4 | 521.4 | 508.2 | 69851 |
| 1715718420 | 522.79999 | -18 | -3.33 | 530.2 | 533.79999 | 505.4 | 123694 |
| 1715631960 | 540.79999 | 1.8 | 0.33 | 544.6 | 544.79999 | 528 | 54297 |
| 1715372820 | 539 | -4 | -0.74 | 542.6 | 544 | 534.4 | 30505 |
| 1715286420 | 543 | 6.6 | 1.23 | 536 | 543 | 533.2 | 14148 |
| 1715200020 | 536.4 | 2.8 | 0.52 | 533.6 | 540.79999 | 530.79999 | 29437 |
| 1715113620 | 533.6 | -13 | -2.38 | 546.6 | 550 | 523.79999 | 93442 |
| 1715027220 | 546.6 | 15.6 | 2.94 | 535.79999 | 546.79999 | 535 | 73412 |
| 1714768020 | 531 | 19 | 3.71 | 516 | 536.79999 | 510.6 | 95182 |
| 1714681560 | 512 | -3 | -0.58 | 517.79999 | 522.6 | 505.4 | 42328 |
| 1714508820 | 515 | -8.8 | -1.68 | 524.79999 | 525.6 | 513.6 | 34510 |
| 1714422420 | 523.79999 | 2 | 0.38 | 523 | 530.4 | 520.4 | 51498 |
| 1714163220 | 521.79999 | 11.4 | 2.23 | 513.2 | 523.79999 | 505.4 | 61174 |
| 1714076820 | 510.4 | -11.2 | -2.15 | 520.6 | 521.4 | 499 | 62349 |
| 1713990420 | 521.6 | 3.2 | 0.62 | 520 | 524.2 | 512.79999 | 51380 |
| 1713903960 | 518.4 | 5.8 | 1.13 | 512.79999 | 519.6 | 507.2 | 67592 |
| 1713817560 | 512.6 | 8.6 | 1.71 | 510 | 514.4 | 499.5 | 116911 |
| 1713558420 | 504 | 0.6 | 0.12 | 509.2 | 514.79999 | 498.6 | 105873 |
| 1713472020 | 503.4 | -20 | -3.82 | 521.2 | 529.2 | 495.5 | 251035 |
| 1713385620 | 523.4 | -20.2 | -3.72 | 543.79999 | 544.6 | 515 | 131632 |
| 1713299220 | 543.6 | -7.4 | -1.34 | 550.79999 | 551.6 | 535.2 | 86122 |
| 1713212820 | 551 | 10.4 | 1.92 | 548.2 | 557.4 | 540.2 | 130557 |
| 1712953620 | 540.6 | 4.6 | 0.86 | 536.79999 | 548.2 | 533.2 | 112193 |
| 1712867220 | 536 | 8.4 | 1.59 | 529 | 536.6 | 522.6 | 100004 |
| 1712780760 | 527.6 | 4.6 | 0.88 | 526 | 538.79999 | 514.2 | 154421 |
| 1712694360 | 523 | -38.4 | -6.84 | 562 | 569.79999 | 490.1 | 437816 |
| 1712607960 | 561.4 | 26.2 | 4.90 | 535 | 562 | 532.2 | 135925 |
| 1712348820 | 535.2 | -1 | -0.19 | 535.79999 | 539 | 525.79999 | 95807 |
| 1712262360 | 536.2 | 1.6 | 0.30 | 535 | 539.6 | 527.2 | 117455 |
| 1712175960 | 534.6 | 4.6 | 0.87 | 531.79999 | 534.79999 | 523 | 87548 |
| 1712089560 | 530 | 10.2 | 1.96 | 524.4 | 535 | 517 | 139584 |
| 1711661160 | 519.79999 | 7.8 | 1.52 | 513.79999 | 522 | 512.2 | 79372 |
| 1711574820 | 512 | -8.6 | -1.65 | 522.79999 | 523.4 | 504.2 | 133834 |
| 1711488360 | 520.6 | 5.6 | 1.09 | 514.79999 | 520.79999 | 505 | 118525 |
| 1711401960 | 515 | 13 | 2.59 | 506.6 | 521 | 501.2 | 185356 |
| 1711142760 | 502 | 6.5 | 1.31 | 498.9 | 505.2 | 494.7 | 115702 |
| 1711056360 | 495.5 | 18 | 3.77 | 480.6 | 496.6 | 476.6 | 145535 |
| 1710969960 | 477.5 | -2.5 | -0.52 | 479.9 | 482 | 464 | 146002 |
| 1710883560 | 480 | -1 | -0.21 | 480.1 | 489.4 | 471 | 169047 |
| 1710797160 | 481 | 24.9 | 5.46 | 460.5 | 483.8 | 459.7 | 164627 |
| 1710537960 | 456.1 | 16.1 | 3.66 | 442.9 | 459.2 | 439.6 | 138552 |
| 1710451620 | 440 | 17 | 4.02 | 424.5 | 447.7 | 422.1 | 187679 |
| 1710365160 | 423 | 1.4 | 0.33 | 420.7 | 424 | 412 | 53356 |
| 1710278760 | 421.6 | 10.1 | 2.45 | 414 | 421.6 | 410.2 | 53164 |
| 1710192420 | 411.5 | -13.4 | -3.15 | 423.9 | 423.9 | 400.4 | 149856 |
| 1709933160 | 424.9 | -12.2 | -2.79 | 437.4 | 437.9 | 417.4 | 140410 |
| 1709846760 | 437.1 | 3.9 | 0.90 | 433.1 | 439.3 | 429.2 | 58659 |
| 1709760360 | 433.2 | -3.8 | -0.87 | 438.8 | 439.4 | 428.6 | 81935 |
| 1709673960 | 437 | 11.7 | 2.75 | 425.1 | 439.3 | 425.1 | 94180 |
| 1709587560 | 425.3 | -4.7 | -1.09 | 433.8 | 437.9 | 420.5 | 126383 |
| 1709328360 | 430 | 3.6 | 0.84 | 427 | 434.6 | 426.6 | 82097 |
| 1709241960 | 426.4 | 5.5 | 1.31 | 419.5 | 426.5 | 419.1 | 69620 |
| 1709155560 | 420.9 | 4.4 | 1.06 | 417.7 | 422.5 | 411.1 | 67658 |
| 1709069220 | 416.5 | -8 | -1.88 | 425 | 427.9 | 395.2 | 160177 |
| 1708982760 | 424.5 | 13.5 | 3.28 | 414.9 | 424.5 | 413 | 116208 |
| 1708723560 | 411 | 8.7 | 2.16 | 402.6 | 414.9 | 395.5 | 105324 |
| 1708637220 | 402.3 | 5.5 | 1.39 | 398.9 | 404.3 | 397 | 72814 |
| 1708550820 | 396.8 | -5 | -1.24 | 401.8 | 404.5 | 391.2 | 86022 |
| 1708464420 | 401.8 | -7.2 | -1.76 | 408.8 | 408.8 | 394.6 | 153844 |
| 1708377960 | 409 | 20.5 | 5.28 | 401.8 | 409.9 | 391 | 199959 |
| 1708118760 | 388.5 | 8.1 | 2.13 | 381 | 392.5 | 378.1 | 125084 |
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
