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 | 9.2 | 1.8984729674 | 484.6 | 496.2 | 479.8 | 2656452 | 486.58058097 | DE |
| 4 | -57.7 | -10.46237534 | 551.5 | 560.5 | 475 | 4195455 | 513.73938077 | DE |
| 12 | -9.8 | -1.94598888006 | 503.6 | 560.5 | 475 | 3332970 | 510.49406393 | DE |
| 26 | 44.6 | 9.92876224399 | 449.2 | 560.5 | 447.4 | 3004627 | 504.57855039 | DE |
| 52 | -94.8 | -16.1060142712 | 588.6 | 600.6 | 436.4 | 2761753 | 512.60688709 | DE |
| 156 | -225.8 | -31.3785436354 | 719.6 | 753.8 | 436.4 | 2644208 | 587.00433602 | DE |
| 260 | -222.6 | -31.0720268007 | 716.4 | 824.4 | 436.4 | 2245823 | 617.21601619 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 485 | 3.2 | 0.66 | 485.2 | 488.6 | 484.2 | 2064358 |
| 1714062600 | 481.8 | -3.4 | -0.70 | 485 | 489.4 | 479.8 | 2598454 |
| 1713976200 | 485.2 | -6.8 | -1.38 | 492.8 | 495.2 | 482.8 | 2689695 |
| 1713889800 | 492 | 4.6 | 0.94 | 490.4 | 493.6 | 487.6 | 3160738 |
| 1713803400 | 487.4 | 6.2 | 1.29 | 484.6 | 491.4 | 483.4 | 2769014 |
| 1713544200 | 481.2 | 1.8 | 0.38 | 477 | 481.2 | 475 | 2927372 |
| 1713457800 | 479.4 | 3.4 | 0.71 | 481 | 485.6 | 478.4 | 6799610 |
| 1713371400 | 476 | -8.8 | -1.82 | 480.6 | 486.6 | 476 | 4899067 |
| 1713285000 | 484.8 | -23.7 | -4.66 | 485.2 | 496.4 | 480 | 5915132 |
| 1713198600 | 508.5 | 5 | 0.99 | 503.5 | 514 | 503 | 2419019 |
| 1712939400 | 503.5 | -7.5 | -1.47 | 516 | 517.5 | 502.5 | 4019837 |
| 1712853000 | 511 | -31.5 | -5.81 | 517 | 523 | 504.5 | 7764230 |
| 1712766600 | 542.5 | -10 | -1.81 | 555.5 | 557.5 | 540.5 | 7174951 |
| 1712680200 | 552.5 | -3 | -0.54 | 557 | 559 | 550.5 | 3958716 |
| 1712593800 | 555.5 | 8 | 1.46 | 548 | 557.5 | 547.5 | 4766288 |
| 1712334600 | 547.5 | -5 | -0.90 | 547.5 | 550 | 543.5 | 3287895 |
| 1712248200 | 552.5 | 4.5 | 0.82 | 548.5 | 557 | 548 | 3795668 |
| 1712161800 | 548 | -1 | -0.18 | 548.5 | 552.5 | 545 | 3207973 |
| 1712075400 | 549 | -3.6 | -0.65 | 551.5 | 560.5 | 549 | 5495623 |
| 1711647000 | 552.6 | 10.4 | 1.92 | 544.2 | 552.6 | 541.2 | 5808980 |
| 1711560600 | 542.2 | 4.2 | 0.78 | 536.6 | 544.4 | 534.79999 | 5432875 |
| 1711474200 | 538 | 10.6 | 2.01 | 527.6 | 538 | 524 | 5165949 |
| 1711387800 | 527.4 | -1.8 | -0.34 | 530.2 | 534.79999 | 521 | 3043216 |
| 1711128600 | 529.2 | 41 | 8.40 | 510 | 540.79999 | 508 | 8596961 |
| 1711042200 | 488.2 | 2.3 | 0.47 | 490.5 | 492.9 | 484.4 | 2542121 |
| 1710955800 | 485.9 | 1.7 | 0.35 | 484.2 | 486.5 | 479.4 | 2389655 |
| 1710869400 | 484.2 | 2.5 | 0.52 | 480 | 487.7 | 479.4 | 2331623 |
| 1710783000 | 481.7 | -22.7 | -4.50 | 503 | 503 | 479.7 | 5511928 |
| 1710523800 | 504.4 | -1.2 | -0.24 | 505 | 508.8 | 504.4 | 7607872 |
| 1710437400 | 505.6 | -2.8 | -0.55 | 509.2 | 511.8 | 503.6 | 1840577 |
| 1710351000 | 508.4 | -6.6 | -1.28 | 515 | 517 | 508.4 | 1866635 |
| 1710264600 | 515 | 5.8 | 1.14 | 512.4 | 516.4 | 509.6 | 1985150 |
| 1710178200 | 509.2 | -0.8 | -0.16 | 508.6 | 511.4 | 504.8 | 2558623 |
| 1709919000 | 510 | 2.2 | 0.43 | 508.4 | 512.2 | 507.2 | 1688256 |
| 1709832600 | 507.8 | 8 | 1.60 | 499.2 | 509.8 | 498.2 | 1559149 |
| 1709746200 | 499.8 | 3.9 | 0.79 | 495.4 | 503.8 | 491.4 | 2300439 |
| 1709659800 | 495.9 | -4.7 | -0.94 | 497.2 | 499.3 | 492.2 | 2563954 |
| 1709573400 | 500.6 | -1.4 | -0.28 | 501.4 | 501.4 | 494.8 | 1551368 |
| 1709314200 | 502 | 4.7 | 0.95 | 502.2 | 505 | 499.1 | 2066721 |
| 1709227800 | 497.3 | 5.7 | 1.16 | 492.9 | 499.1 | 492.9 | 2536531 |
| 1709141400 | 491.6 | -5.2 | -1.05 | 499.4 | 500.4 | 490.2 | 1565099 |
| 1709055000 | 496.8 | -4 | -0.80 | 500.2 | 502.6 | 495.3 | 2177445 |
| 1708968600 | 500.8 | -3.2 | -0.63 | 504.2 | 506.2 | 500.2 | 1091679 |
| 1708709400 | 504 | 1 | 0.20 | 503.4 | 507.8 | 497.5 | 6527580 |
| 1708623000 | 503 | 2.8 | 0.56 | 501.8 | 506.4 | 500.8 | 1287098 |
| 1708536600 | 500.2 | -1.6 | -0.32 | 500.8 | 505 | 500 | 3519899 |
| 1708450200 | 501.8 | -0.8 | -0.16 | 501.6 | 505.4 | 500.4 | 1682591 |
| 1708363800 | 502.6 | -2.4 | -0.48 | 504 | 505.2 | 502.6 | 2401507 |
| 1708104600 | 505 | 3.8 | 0.76 | 504.4 | 507 | 501.4 | 1546969 |
| 1708018200 | 501.2 | 5.8 | 1.17 | 499 | 502.8 | 496.8 | 2824878 |
| 1707931800 | 495.4 | 6.6 | 1.35 | 489.5 | 495.9 | 489.5 | 1494158 |
| 1707845400 | 488.8 | -7.9 | -1.59 | 496.2 | 499.6 | 486.6 | 2207635 |
| 1707759000 | 496.7 | 7.5 | 1.53 | 490 | 496.7 | 489.5 | 4078871 |
| 1707499800 | 489.2 | -4.2 | -0.85 | 493.5 | 495.9 | 486.7 | 2203144 |
| 1707413400 | 493.4 | -3.7 | -0.74 | 498.4 | 500.8 | 493.4 | 2251516 |
| 1707327000 | 497.1 | -4.9 | -0.98 | 503.8 | 504.8 | 496.5 | 1608686 |
| 1707240600 | 502 | 4.8 | 0.97 | 501 | 504.2 | 496.2 | 1762829 |
| 1707154200 | 497.2 | -6.2 | -1.23 | 503.6 | 508 | 495.9 | 2418437 |
| 1706895000 | 503.4 | 1.4 | 0.28 | 504.8 | 510.4 | 502 | 1664784 |
| 1706808600 | 502 | -3.4 | -0.67 | 510 | 515.6 | 500.8 | 4675679 |
| 1706722200 | 505.4 | -6 | -1.17 | 513.6 | 514 | 505.4 | 3140061 |
| 1706635800 | 511.4 | 1.6 | 0.31 | 509.8 | 516.2 | 508.8 | 3437146 |
| 1706549400 | 509.8 | -12 | -2.30 | 521.79999 | 524 | 509.2 | 3390238 |
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
