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 | 10 | 2.40963855422 | 415 | 425 | 415 | 80 | 418.60280374 | CS |
| 4 | 30.01 | 7.59766070027 | 394.99 | 425 | 389 | 153 | 410.80474777 | CS |
| 12 | 43.5 | 11.4023591088 | 381.5 | 425 | 366.79 | 194 | 384.0912074 | CS |
| 26 | 40 | 10.3896103896 | 385 | 425 | 366.79 | 122 | 384.16950019 | CS |
| 52 | 62 | 17.0798898072 | 363 | 425 | 325.5 | 84 | 380.75046043 | CS |
| 156 | -32 | -7.00218818381 | 457 | 485 | 305 | 79 | 400.91668156 | CS |
| 260 | -10 | -2.29885057471 | 435 | 499 | 260 | 75 | 405.04639425 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 420 | 1.75 | 0.42 | 420 | 420 | 420 | 209 |
| 1726867200 | 418.25 | -1.75 | -0.42 | 418.25 | 418.25 | 418.25 | 2 |
| 1726781220 | 420 | 5 | 1.20 | 420 | 420 | 420 | 21 |
| 1726694640 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
| 1726608240 | 415 | 0 | 0.00 | 415 | 415 | 415 | 89 |
| 1726522140 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
| 1726262940 | 415 | 0 | 0.00 | 424.5 | 424.5 | 414.99 | 369 |
| 1726176420 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
| 1726090020 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
| 1726003620 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
| 1725917220 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
| 1725658020 | 415 | -5 | -1.19 | 425 | 425 | 415 | 125 |
| 1725571440 | 420 | 5 | 1.20 | 415 | 425 | 415 | 24 |
| 1725485280 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
| 1725398880 | 415 | 5 | 1.22 | 410 | 415 | 410 | 125 |
| 1725053340 | 410 | 10 | 2.50 | 405 | 410 | 405 | 272 |
| 1724966400 | 400 | 5.01 | 1.27 | 389 | 400 | 389 | 399 |
| 1724880360 | 394.99 | 9.99 | 2.59 | 394.99 | 394.99 | 394.99 | 50 |
| 1724794140 | 385 | 0 | 0.00 | 385 | 385 | 385 | 0 |
| 1724707740 | 385 | 12 | 3.22 | 385 | 385 | 385 | 21 |
| 1724448480 | 373 | -12.2 | -3.17 | 390 | 390 | 373 | 450 |
| 1724362140 | 385.2 | 4.2 | 1.10 | 394.99 | 394.99 | 385.2 | 36 |
| 1724275380 | 381 | 1 | 0.26 | 381 | 381 | 381 | 31 |
| 1724188800 | 380 | -6 | -1.55 | 385 | 385 | 380 | 242 |
| 1724102880 | 386 | 6 | 1.58 | 380 | 386 | 380 | 145 |
| 1723843740 | 380 | 13.21 | 3.60 | 377.99 | 380 | 377.99 | 103 |
| 1723756860 | 366.79 | -0.71 | -0.19 | 366.79 | 366.79 | 366.79 | 6 |
| 1723670820 | 367.5 | -2.5 | -0.68 | 367.5 | 367.5 | 367.5 | 10 |
| 1723584360 | 370 | -5 | -1.33 | 380 | 380 | 370 | 197 |
| 1723497600 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1723238400 | 375 | 4.99 | 1.35 | 389.99 | 390 | 370.01 | 326 |
| 1723152000 | 370.01 | -1.99 | -0.53 | 370.01 | 372 | 370.01 | 500 |
| 1723065720 | 372 | -8 | -2.11 | 375 | 375 | 366.79 | 626 |
| 1722979800 | 380 | 0 | 0.00 | 380 | 380 | 380 | 0 |
| 1722893340 | 380 | -5 | -1.30 | 375 | 380 | 370 | 114 |
| 1722634140 | 385 | -5 | -1.28 | 385 | 385 | 385 | 30 |
| 1722547620 | 390 | 5 | 1.30 | 385 | 390 | 385 | 226 |
| 1722461340 | 385 | 12.85 | 3.45 | 394.99 | 394.99 | 372 | 401 |
| 1722374820 | 372.15 | -2.85 | -0.76 | 372.15 | 372.16 | 372.15 | 302 |
| 1722288180 | 375 | 0 | 0.00 | 375.1 | 375.1 | 375 | 203 |
| 1722029100 | 375 | 4 | 1.08 | 371.5 | 375 | 371.5 | 60 |
| 1721942400 | 371 | -4.05 | -1.08 | 381 | 381 | 371 | 11 |
| 1721856480 | 375.05 | 0 | 0.00 | 375.05 | 375.05 | 375.05 | 5 |
| 1721770140 | 375.05 | 0 | 0.00 | 375.05 | 375.05 | 375.05 | 200 |
| 1721683740 | 375.05 | -0.01 | -0.00 | 375.05 | 375.05 | 375.05 | 63 |
| 1721424180 | 375.06 | 0.01 | 0.00 | 375.07 | 375.0701 | 375.06 | 410 |
| 1721337960 | 375.05 | -14.95 | -3.83 | 385 | 385 | 375 | 151 |
| 1721251320 | 390 | 0 | 0.00 | 390 | 390 | 390 | 1 |
| 1721164920 | 390 | 10 | 2.63 | 385 | 393.97 | 385 | 355 |
| 1721078940 | 380 | -0.1 | -0.03 | 375.05 | 393.96 | 375 | 541 |
| 1720819200 | 380.1 | 0 | 0.00 | 380.1 | 380.1 | 380.1 | 130 |
| 1720733280 | 380.1 | 0.1 | 0.03 | 380.1 | 380.11 | 380 | 663 |
| 1720646880 | 380 | 0 | 0.00 | 380.1 | 380.1 | 375.1 | 563 |
| 1720560540 | 380 | -13.96 | -3.54 | 380 | 380 | 380 | 100 |
| 1720473600 | 393.96 | 3.96 | 1.02 | 381.5 | 398 | 381.5 | 13 |
| 1720214580 | 390 | 0 | 0.00 | 390 | 390 | 390 | 0 |
| 1720041780 | 390 | 0 | 0.00 | 390 | 390 | 390 | 0 |
| 1719955380 | 390 | 0 | 0.00 | 390 | 390 | 390 | 0 |
| 1719868980 | 390 | 0 | 0.00 | 390 | 390 | 390 | 246 |
| 1719610020 | 390 | 5 | 1.30 | 387.02 | 390 | 387.02 | 149 |
| 1719523440 | 385 | 0 | 0.00 | 385 | 385 | 385 | 0 |
| 1719437040 | 385 | 0 | 0.00 | 385 | 385 | 385 | 6 |
| 1719350820 | 385 | 0 | 0.00 | 385 | 385 | 385 | 0 |
| 1719264420 | 385 | 0 | 0.00 | 385 | 385 | 385 | 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
