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 | 16.99 | 3.29563749927 | 515.53 | 540.73 | 508.19 | 1193490 | 522.57658163 | CS |
| 4 | -40.48 | -7.06457242583 | 573 | 592.71 | 508.19 | 947608 | 545.09519344 | CS |
| 12 | -8.66 | -1.60020695517 | 541.18 | 629.38 | 508.19 | 1061497 | 562.97408291 | CS |
| 26 | 74.37 | 16.2326748881 | 458.15 | 629.38 | 448.91 | 1132433 | 539.66231948 | CS |
| 52 | 167.99 | 46.0839985735 | 364.53 | 629.38 | 362.06 | 1016180 | 495.41130815 | CS |
| 156 | 279.88 | 110.782140595 | 252.64 | 629.38 | 225.02 | 919560 | 382.10826251 | CS |
| 260 | 412.91 | 345.213610902 | 119.61 | 629.38 | 104.9 | 939934 | 294.20003952 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 530.11 | 2.59 | 0.49 | 523.26 | 534.14 | 518.79999 | 924151 |
| 1713998100 | 527.52 | 0.02 | 0.00 | 533.19 | 540.73 | 527.28 | 1429390 |
| 1713911700 | 527.5 | 12.01 | 2.33 | 510.77 | 531.73 | 510.77 | 1486650 |
| 1713825300 | 515.49 | 4.78 | 0.94 | 513.08 | 518.77 | 510.75 | 974077 |
| 1713566100 | 510.71 | -9 | -1.73 | 515.53 | 522.62 | 508.19 | 1192354 |
| 1713479700 | 519.71 | -7.87 | -1.49 | 529.39 | 530 | 517.05999 | 1177318 |
| 1713393300 | 527.58 | -13.51 | -2.50 | 543.4 | 546.66999 | 525.77 | 1120594 |
| 1713306900 | 541.09 | -2.82 | -0.52 | 542.45 | 544.55999 | 539.34 | 897152 |
| 1713220500 | 543.91 | -13.25 | -2.38 | 567.91 | 567.91 | 541.39 | 941849 |
| 1712961300 | 557.16 | -4.81 | -0.86 | 556 | 560.515 | 550.19 | 810734 |
| 1712874900 | 561.97 | 0.74 | 0.13 | 560.46 | 563.73 | 554.38 | 914369 |
| 1712788500 | 561.23 | -7.76 | -1.36 | 560 | 564 | 558.02 | 780032 |
| 1712702100 | 568.99 | -7.37 | -1.28 | 576.07 | 582.695 | 567.15 | 1038394 |
| 1712615700 | 576.36 | 0.91 | 0.16 | 575.4 | 577.87 | 566.4554 | 605556 |
| 1712356500 | 575.45 | 8.34 | 1.47 | 571.02 | 578.9 | 570.0801 | 773548 |
| 1712270100 | 567.11 | -11.76 | -2.03 | 590 | 592.71 | 567.02 | 982799 |
| 1712183700 | 578.87 | 9.05 | 1.59 | 565.98 | 580.83 | 568 | 758059 |
| 1712097300 | 569.82 | -7.07 | -1.23 | 567 | 571.91 | 563.63 | 736550 |
| 1712010900 | 576.89 | 5.39 | 0.94 | 573 | 582.6715 | 571.7201 | 609248 |
| 1711665300 | 571.5 | -1.85 | -0.32 | 573.24 | 577 | 570 | 996460 |
| 1711578900 | 573.35 | -10.97 | -1.88 | 587.64 | 588.12 | 570.5101 | 870857 |
| 1711492500 | 584.32 | 0 | 0.00 | 584.88 | 591.27 | 584 | 1023990 |
| 1711406100 | 584.32 | -9.88 | -1.66 | 588.04999 | 588.1314 | 580.65 | 1327843 |
| 1711146900 | 594.2 | -7.81 | -1.30 | 601 | 604.91 | 588.28 | 1242335 |
| 1711060500 | 602.01 | 12.23 | 2.07 | 600 | 616.54 | 593 | 1811423 |
| 1710974100 | 589.78 | 5.07 | 0.87 | 592.49 | 598 | 581.0601 | 1134648 |
| 1710887700 | 584.71 | 24.08 | 4.30 | 572.17999 | 585.74 | 562 | 1544741 |
| 1710801300 | 560.63 | 10.6 | 1.93 | 558.59 | 565.95 | 555.12 | 1082715 |
| 1710542100 | 550.03 | -9.28 | -1.66 | 557.37 | 562 | 546.91 | 1348254 |
| 1710455700 | 559.30999 | -1.89 | -0.34 | 563.17999 | 567.16999 | 554.505 | 731692 |
| 1710369300 | 561.2 | -15.52 | -2.69 | 569.16999 | 570.37 | 556.66999 | 892942 |
| 1710282900 | 576.72 | 11.4 | 2.02 | 568.49 | 577.19 | 564.0101 | 622488 |
| 1710196500 | 565.32 | -5.97 | -1.05 | 562.99 | 567.72 | 555.49 | 656445 |
| 1709940900 | 571.29 | -12.06 | -2.07 | 585.26 | 586.26 | 569.55999 | 724000 |
| 1709854500 | 583.35 | 7.38 | 1.28 | 583.19 | 588.13 | 577.9127 | 754835 |
| 1709768100 | 575.97 | 10.71 | 1.89 | 574.91 | 582.52 | 567.01 | 787687 |
| 1709681700 | 565.26 | -29.06 | -4.89 | 589.11 | 591.23 | 560.5 | 976683 |
| 1709595300 | 594.32 | 2.97 | 0.50 | 595.85 | 604.3531 | 591.29999 | 1063612 |
| 1709336100 | 591.35 | 17.62 | 3.07 | 573.15 | 592.895 | 572.55999 | 962538 |
| 1709249700 | 573.73 | 3.45 | 0.60 | 576.72 | 579.44 | 571 | 995447 |
| 1709163300 | 570.28 | -3.72 | -0.65 | 571.45 | 572.79 | 566.2 | 588914 |
| 1709076900 | 574 | -1.7 | -0.30 | 577.29999 | 578.095 | 567.38 | 731159 |
| 1708990500 | 575.7 | 0.05 | 0.01 | 579.67999 | 581.49 | 571.01 | 1033922 |
| 1708731300 | 575.65 | -5.25 | -0.90 | 583.95 | 585.01 | 570.75 | 1210826 |
| 1708644900 | 580.9 | 37.33 | 6.87 | 590 | 629.38 | 579.11 | 3321436 |
| 1708558500 | 543.57 | -4.41 | -0.80 | 539 | 544.87 | 527.0256 | 1827999 |
| 1708472100 | 547.98 | -4.93 | -0.89 | 551.5 | 554.76 | 538.72 | 1115063 |
| 1708126500 | 552.91 | -4.92 | -0.88 | 559 | 563.87 | 550.98 | 895508 |
| 1708040100 | 557.83 | -4.9 | -0.87 | 567.14 | 568.5968 | 556.8999 | 857662 |
| 1707953700 | 562.73 | 14.2 | 2.59 | 555 | 562.89 | 554.45 | 928295 |
| 1707867300 | 548.53 | -20.4 | -3.59 | 549.23 | 554.66 | 538 | 1477545 |
| 1707780900 | 568.92999 | -6.37 | -1.11 | 576 | 577.958 | 565.37 | 812967 |
| 1707521700 | 575.29999 | 4.61 | 0.81 | 574.34 | 582.8467 | 571.32 | 999371 |
| 1707435300 | 570.69 | 16.41 | 2.96 | 563.25 | 573.58 | 562 | 1515516 |
| 1707348900 | 554.28 | 11.85 | 2.18 | 545.54999 | 559.27 | 546.445 | 1043976 |
| 1707262500 | 542.42999 | -16.71 | -2.99 | 561.27 | 563.589 | 534.2101 | 1336546 |
| 1707176100 | 559.14 | 7.09 | 1.28 | 555.01 | 561.67999 | 550.46 | 1236344 |
| 1706916900 | 552.04999 | 12.05 | 2.23 | 541.17999 | 552.41 | 540.6 | 1274117 |
| 1706830500 | 540 | 6.65 | 1.25 | 535.02 | 542.215 | 531.0101 | 973776 |
| 1706744100 | 533.35 | -9.83 | -1.81 | 536.5 | 539.24 | 531.13 | 1439851 |
| 1706657700 | 543.17999 | 3.28 | 0.61 | 539.9 | 543.64 | 536.615 | 1013127 |
| 1706571300 | 539.9 | 11.77 | 2.23 | 529.41 | 540.35 | 528.905 | 1074135 |
| 1706312100 | 528.13 | -8.55 | -1.59 | 530.79999 | 532.855 | 525.41999 | 1028104 |
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
