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 | 17.1 | 3.5462463708 | 482.2 | 500.48 | 471.415 | 477614 | 486.5769533 | CS |
| 4 | -42.07 | -7.77102536158 | 541.37 | 542.41 | 471.415 | 435041 | 499.22669825 | CS |
| 12 | -22.38 | -4.28998619844 | 521.68 | 583.39 | 471.415 | 418547 | 535.7207843 | CS |
| 26 | 89.3 | 21.7804878049 | 410 | 583.39 | 372.5 | 471116 | 510.5477403 | CS |
| 52 | 17.63 | 3.66018228248 | 481.67 | 583.39 | 372.5 | 455543 | 497.20594879 | CS |
| 156 | -58.69 | -10.5181096435 | 557.99 | 706.95 | 317.06 | 472182 | 486.93584406 | CS |
| 260 | 271.51 | 119.193116467 | 227.79 | 706.95 | 168.65 | 470200 | 424.70410225 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 499.3 | 10.06 | 2.06 | 484.03 | 500.48 | 484.03 | 529831 |
| 1714084500 | 489.24 | -5.02 | -1.02 | 494.82 | 495.91 | 479.88 | 358584 |
| 1713998100 | 494.26 | 0.46 | 0.09 | 489.24 | 497.4 | 487.88 | 492928 |
| 1713911700 | 493.8 | 14.23 | 2.97 | 482.6 | 494.45 | 481.49 | 558391 |
| 1713825300 | 479.57 | 3.22 | 0.68 | 479.475 | 481.94 | 473.86 | 419598 |
| 1713566100 | 476.35 | -1.44 | -0.30 | 482.2 | 482.21 | 471.415 | 568099 |
| 1713479700 | 477.79 | -0.45 | -0.09 | 478.29 | 483.1 | 475.56 | 399635 |
| 1713393300 | 478.24 | -11.33 | -2.31 | 489.44 | 490.49 | 477.63 | 533255 |
| 1713306900 | 489.57 | -1.72 | -0.35 | 490.62 | 495.94 | 488.765 | 556469 |
| 1713220500 | 491.29 | -6.5 | -1.31 | 506.57 | 506.57 | 489.81 | 495190 |
| 1712961300 | 497.79 | -5.31 | -1.06 | 497.5 | 501.44 | 492.99 | 513715 |
| 1712874900 | 503.1 | -1.04 | -0.21 | 504.18 | 509.12 | 502.25 | 388074 |
| 1712788500 | 504.14 | -15.67 | -3.01 | 511.74 | 512.72 | 500.68 | 427948 |
| 1712702100 | 519.80999 | 5.11 | 0.99 | 515.64 | 522.39 | 510.5 | 390113 |
| 1712615700 | 514.7 | -4.84 | -0.93 | 522.22 | 522.22 | 512.635 | 415200 |
| 1712356500 | 519.54 | 1.44 | 0.28 | 518.1 | 524.05999 | 516.92499 | 434869 |
| 1712270100 | 518.1 | -5.94 | -1.13 | 530.69 | 532.44129 | 516.80999 | 353962 |
| 1712183700 | 524.04 | 2.37 | 0.45 | 521.1 | 530.755 | 521.1 | 332797 |
| 1712097300 | 521.66999 | -10.74 | -2.02 | 527.6 | 527.6 | 518.535 | 381756 |
| 1712010900 | 532.41 | -7.52 | -1.39 | 541.37 | 542.41 | 528.11 | 302427 |
| 1711665300 | 539.92999 | 0.36 | 0.07 | 542.2 | 543.33 | 537.39009 | 286741 |
| 1711578900 | 539.57 | 8.97 | 1.69 | 537.78 | 540.91999 | 533.99 | 308895 |
| 1711492500 | 530.6 | 0.89 | 0.17 | 528.27 | 533.77 | 526.15009 | 398031 |
| 1711406100 | 529.71 | -1.01 | -0.19 | 530.19 | 534.99 | 524.52 | 363891 |
| 1711146900 | 530.72 | -1.37 | -0.26 | 532.91999 | 537.78 | 526.88 | 251360 |
| 1711060500 | 532.09 | 2.59 | 0.49 | 535 | 541.84 | 530.74 | 428487 |
| 1710974100 | 529.5 | -4.92 | -0.92 | 533.27 | 535.48 | 524.54499 | 422458 |
| 1710887700 | 534.41999 | 4.61 | 0.87 | 529.1 | 536.575 | 529.03 | 335013 |
| 1710801300 | 529.80999 | 0.04 | 0.01 | 532.83 | 535.69 | 529 | 379506 |
| 1710542100 | 529.77 | -5.81 | -1.08 | 530.12 | 536.854 | 526.73 | 829370 |
| 1710455700 | 535.58 | -4.6 | -0.85 | 540.67999 | 542.54 | 531.54999 | 337094 |
| 1710369300 | 540.17999 | -6.66 | -1.22 | 547.28 | 550.24 | 537.91 | 314863 |
| 1710282900 | 546.84 | -1.47 | -0.27 | 549.12 | 552.2 | 543.16 | 396839 |
| 1710196500 | 548.30999 | -13.1 | -2.33 | 562.25 | 562.25 | 544.30999 | 465019 |
| 1709940900 | 561.41 | -1.81 | -0.32 | 564.80999 | 574.94 | 559.32 | 298880 |
| 1709854500 | 563.22 | 5.76 | 1.03 | 565.21 | 570.71 | 559.49 | 375038 |
| 1709768100 | 557.46 | -0.86 | -0.15 | 563.59 | 567.03 | 557.29 | 371769 |
| 1709681700 | 558.32 | -12.96 | -2.27 | 571.66999 | 571.66999 | 555.92499 | 417752 |
| 1709595300 | 571.28 | -5.59 | -0.97 | 578.34 | 580.17999 | 565.01 | 323381 |
| 1709336100 | 576.87 | 1.64 | 0.29 | 575.23 | 583.39 | 560.17999 | 375722 |
| 1709249700 | 575.23 | 3.55 | 0.62 | 573.13 | 576.84 | 568.88 | 561043 |
| 1709163300 | 571.67999 | -3.39 | -0.59 | 573.19 | 575.575 | 568.71 | 270066 |
| 1709076900 | 575.07 | 5.2 | 0.91 | 569.61 | 576.57 | 567.66999 | 292590 |
| 1708990500 | 569.87 | -6.42 | -1.11 | 576.29 | 576.49 | 566.38 | 346124 |
| 1708731300 | 576.29 | 4.98 | 0.87 | 568.76 | 577.52 | 568.76 | 256318 |
| 1708644900 | 571.30999 | 16.54 | 2.98 | 558.51 | 574.74 | 558.51 | 428835 |
| 1708558500 | 554.77 | 3.56 | 0.65 | 552 | 555.22 | 545.69 | 413751 |
| 1708472100 | 551.21 | -4.33 | -0.78 | 553.77 | 553.77 | 546.945 | 440932 |
| 1708126500 | 555.54 | -13.29 | -2.34 | 565.15 | 565.54999 | 555 | 376864 |
| 1708040100 | 568.83 | 8.27 | 1.48 | 562.39 | 569.26 | 558.49 | 308647 |
| 1707953700 | 560.55999 | 4.9 | 0.88 | 558.54 | 562.74 | 555.52 | 390769 |
| 1707867300 | 555.66 | -9.9 | -1.75 | 553.14 | 558.88 | 546.41 | 336009 |
| 1707780900 | 565.55999 | -6.65 | -1.16 | 568.96 | 569.84 | 561.22 | 301985 |
| 1707521700 | 572.21 | -1.4 | -0.24 | 575.79999 | 578.35 | 565.52 | 320644 |
| 1707435300 | 573.61 | 1.3 | 0.23 | 565.72 | 575.945 | 562.41999 | 599967 |
| 1707348900 | 572.30999 | 5.31 | 0.94 | 568.79 | 576.115 | 562.105 | 626308 |
| 1707262500 | 567 | -5.12 | -0.89 | 575.96 | 579.6799 | 561.97 | 576057 |
| 1707176100 | 572.12 | 44.98 | 8.53 | 531.51 | 573.625 | 531.29999 | 920292 |
| 1706916900 | 527.14 | -0.14 | -0.03 | 521.67999 | 531.365 | 518.485 | 607589 |
| 1706830500 | 527.28 | 12.2 | 2.37 | 519.62 | 527.97 | 510.02 | 457418 |
| 1706744100 | 515.08 | -5.95 | -1.14 | 522.66999 | 524.33 | 513.25 | 436140 |
| 1706657700 | 521.03 | -11.03 | -2.07 | 520.79999 | 527.79 | 517.15 | 467013 |
| 1706571300 | 532.05999 | 7.08 | 1.35 | 523.71 | 532.7 | 522.18499 | 316561 |
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
