We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.5 | 2.02774813234 | 468.5 | 480.5 | 448.5 | 303380 | 470.47835255 | DE |
| 4 | -16 | -3.23886639676 | 494 | 504 | 448.5 | 276610 | 480.93026779 | DE |
| 12 | -11 | -2.24948875256 | 489 | 504 | 448.5 | 442250 | 482.71703237 | DE |
| 26 | 85 | 21.6284987277 | 393 | 504 | 392.2 | 402656 | 468.43815819 | DE |
| 52 | 88 | 22.5641025641 | 390 | 504 | 378.6 | 319539 | 450.13533388 | DE |
| 156 | -65 | -11.97053407 | 543 | 595 | 282.4 | 391299 | 420.49571339 | DE |
| 260 | -140 | -22.6537216828 | 618 | 626 | 282.4 | 430814 | 431.60658884 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 472.5 | -0.5 | -0.11 | 465 | 476.5 | 465 | 228430 |
| 1713976200 | 473 | 1 | 0.21 | 472 | 477.5 | 466 | 394460 |
| 1713889800 | 472 | -3 | -0.63 | 476 | 480.5 | 472 | 289485 |
| 1713803400 | 475 | 13.5 | 2.93 | 456.5 | 476 | 450.5 | 261529 |
| 1713544200 | 461.5 | 4 | 0.87 | 468.5 | 468.5 | 448.5 | 342995 |
| 1713457800 | 457.5 | -17.5 | -3.68 | 464 | 464 | 455 | 181163 |
| 1713371400 | 475 | 3 | 0.64 | 472 | 478 | 472 | 229172 |
| 1713285000 | 472 | -19.5 | -3.97 | 486 | 486.5 | 468 | 212480 |
| 1713198600 | 491.5 | 2 | 0.41 | 488 | 496 | 487.5 | 188679 |
| 1712939400 | 489.5 | -1 | -0.20 | 490 | 496.5 | 489.5 | 179804 |
| 1712853000 | 490.5 | 1 | 0.20 | 479 | 490.5 | 479 | 151424 |
| 1712766600 | 489.5 | 4 | 0.82 | 490 | 493.5 | 485.5 | 228910 |
| 1712680200 | 485.5 | -6 | -1.22 | 492 | 492 | 484 | 699723 |
| 1712593800 | 491.5 | -0.5 | -0.10 | 494 | 494.5 | 491.5 | 199262 |
| 1712334600 | 492 | 2.5 | 0.51 | 485.5 | 493.5 | 484.5 | 251014 |
| 1712248200 | 489.5 | -1 | -0.20 | 492 | 493.5 | 489 | 211889 |
| 1712161800 | 490.5 | 1 | 0.20 | 491.5 | 493 | 485.5 | 268028 |
| 1712075400 | 489.5 | -5.7 | -1.15 | 494 | 504 | 487.5 | 460536 |
| 1711647000 | 495.2 | 3 | 0.61 | 498 | 499.2 | 490.2 | 2077123 |
| 1711560600 | 492.2 | 6.2 | 1.28 | 477.2 | 493.6 | 477.2 | 976182 |
| 1711474200 | 486 | 0.2 | 0.04 | 495.6 | 495.6 | 484.4 | 707344 |
| 1711387800 | 485.8 | -4.4 | -0.90 | 478.4 | 489.2 | 478.4 | 503115 |
| 1711128600 | 490.2 | -2.8 | -0.57 | 497.8 | 497.8 | 486.2 | 411645 |
| 1711042200 | 493 | 5 | 1.02 | 492 | 493.4 | 487.4 | 608579 |
| 1710955800 | 488 | 3.4 | 0.70 | 492 | 492 | 483.8 | 477877 |
| 1710869400 | 484.6 | 2.4 | 0.50 | 478.4 | 484.6 | 478.2 | 903214 |
| 1710783000 | 482.2 | 8.2 | 1.73 | 477.2 | 485 | 476.2 | 1652006 |
| 1710523800 | 474 | -3.2 | -0.67 | 488.6 | 488.6 | 474 | 875425 |
| 1710437400 | 477.2 | -3.6 | -0.75 | 480 | 482.2 | 477.2 | 318008 |
| 1710351000 | 480.8 | -6.6 | -1.35 | 483.8 | 484.4 | 478.4 | 399188 |
| 1710264600 | 487.4 | 6.6 | 1.37 | 481.2 | 488.6 | 480 | 330683 |
| 1710178200 | 480.8 | -0.4 | -0.08 | 481.6 | 483 | 480.4 | 152736 |
| 1709919000 | 481.2 | 0.2 | 0.04 | 481.4 | 482 | 477.4 | 132188 |
| 1709832600 | 481 | 2.8 | 0.59 | 469.8 | 481.4 | 469.8 | 498243 |
| 1709746200 | 478.2 | 1.6 | 0.34 | 478.6 | 482.4 | 472 | 454659 |
| 1709659800 | 476.6 | 6.2 | 1.32 | 466.2 | 477 | 465.8 | 336092 |
| 1709573400 | 470.4 | -3.6 | -0.76 | 474.4 | 478.6 | 467.4 | 1037512 |
| 1709314200 | 474 | -10.6 | -2.19 | 484.8 | 485.2 | 466.2 | 364884 |
| 1709227800 | 484.6 | -2.4 | -0.49 | 487.6 | 487.6 | 471.6 | 761839 |
| 1709141400 | 487 | -1.2 | -0.25 | 482 | 488.6 | 482 | 232118 |
| 1709055000 | 488.2 | 2.6 | 0.54 | 484.8 | 489.4 | 484.8 | 438299 |
| 1708968600 | 485.6 | -1 | -0.21 | 494.2 | 494.2 | 484 | 197724 |
| 1708709400 | 486.6 | -2.4 | -0.49 | 478 | 493 | 478 | 147389 |
| 1708623000 | 489 | 0.8 | 0.16 | 478.2 | 491.8 | 478.2 | 84458 |
| 1708536600 | 488.2 | 0.6 | 0.12 | 490.6 | 491.8 | 488 | 189857 |
| 1708450200 | 487.6 | -9.4 | -1.89 | 491.8 | 498 | 487.4 | 98010 |
| 1708363800 | 497 | 4.2 | 0.85 | 494.8 | 497 | 491.4 | 147752 |
| 1708104600 | 492.8 | 16.6 | 3.49 | 475 | 492.8 | 475 | 702958 |
| 1708018200 | 476.2 | 0 | 0.00 | 477 | 479.8 | 475.8 | 356862 |
| 1707931800 | 476.2 | 7.4 | 1.58 | 473.6 | 478.8 | 469.6 | 344504 |
| 1707845400 | 468.8 | -8.6 | -1.80 | 474.4 | 475.4 | 463.8 | 1367726 |
| 1707759000 | 477.4 | 3.2 | 0.67 | 473.4 | 480.6 | 471.8 | 480933 |
| 1707499800 | 474.2 | 1.4 | 0.30 | 471.6 | 476.2 | 465.6 | 224105 |
| 1707413400 | 472.8 | 0.8 | 0.17 | 480 | 480 | 472.8 | 286993 |
| 1707327000 | 472 | -9.2 | -1.91 | 473.8 | 479 | 472 | 143720 |
| 1707240600 | 481.2 | 3.2 | 0.67 | 477.6 | 484 | 477.6 | 314053 |
| 1707154200 | 478 | -12.4 | -2.53 | 493.8 | 493.8 | 478 | 349022 |
| 1706895000 | 490.4 | 13 | 2.72 | 489 | 490.4 | 474.4 | 586497 |
| 1706808600 | 477.4 | -0.8 | -0.17 | 470.4 | 483.4 | 470.4 | 369014 |
| 1706722200 | 478.2 | 0.4 | 0.08 | 489 | 489 | 478.2 | 297612 |
| 1706635800 | 477.8 | -1.2 | -0.25 | 478.8 | 481.4 | 477 | 216722 |
| 1706549400 | 479 | -8 | -1.64 | 483 | 487.4 | 477 | 127164 |
| 1706290200 | 487 | 10.6 | 2.23 | 486 | 487.8 | 477.8 | 320649 |
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
