We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.94 | 1.10067263328 | 539.67 | 547.99 | 533.54 | 745125 | 542.12707025 | CS |
| 4 | 10.61 | 1.98317757009 | 535 | 547.99 | 518.9 | 829797 | 534.96001309 | CS |
| 12 | 39.98 | 7.90696754544 | 505.63 | 547.99 | 492.06 | 989498 | 517.00851257 | CS |
| 26 | 78.59 | 16.8279731061 | 467.02 | 547.99 | 449.02 | 1038372 | 497.27369338 | CS |
| 52 | 86.92 | 18.9496173887 | 458.69 | 547.99 | 412 | 1127730 | 472.60135326 | CS |
| 156 | 50.71 | 10.2465144474 | 494.9 | 549.52 | 412 | 1084635 | 477.57197173 | CS |
| 260 | 50.71 | 10.2465144474 | 494.9 | 549.52 | 412 | 1084635 | 477.57197173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716331200 | 545.61 | 3.99 | 0.74 | 542.71 | 546.5 | 540.76 | 606132 |
| 1716244800 | 541.62 | -6.09 | -1.11 | 547 | 547.98 | 541.17999 | 534932 |
| 1715985600 | 547.71 | 3.82 | 0.70 | 546.46 | 547.99 | 541.41 | 897567 |
| 1715899200 | 543.89 | 3.9 | 0.72 | 540.89 | 546.29 | 540.01 | 943398 |
| 1715812800 | 539.99 | 5.36 | 1.00 | 534.85 | 541.33 | 534.35 | 693294 |
| 1715726400 | 534.63 | -4.14 | -0.77 | 539.66999 | 540.22 | 533.54 | 656434 |
| 1715640000 | 538.77 | -0.41 | -0.08 | 538.63 | 540.04999 | 535.35 | 1090498 |
| 1715380800 | 539.17999 | 0.6 | 0.11 | 539.11 | 543.13 | 538.22 | 841374 |
| 1715294400 | 538.58 | 5.23 | 0.98 | 533.65 | 539.3825 | 533.65 | 456567 |
| 1715208000 | 533.35 | -2.82 | -0.53 | 538.65 | 539.76 | 532.19 | 807651 |
| 1715121600 | 536.16999 | 6.24 | 1.18 | 532.4 | 536.89 | 532.27 | 692247 |
| 1715035200 | 529.92999 | 2.97 | 0.56 | 529.66 | 530.6 | 527.34 | 756968 |
| 1714776000 | 526.96 | 1.35 | 0.26 | 525.28 | 528.33 | 518.9 | 819173 |
| 1714689600 | 525.61 | 0.77 | 0.15 | 527.73 | 528.605 | 523.73 | 1338413 |
| 1714603200 | 524.84 | -3.74 | -0.71 | 524.77 | 527.87 | 519.74 | 977589 |
| 1714516800 | 528.58 | -5.4 | -1.01 | 533.67999 | 534.6 | 527.11 | 950278 |
| 1714430400 | 533.98 | -3.28 | -0.61 | 539.08 | 540.64 | 532.75 | 644158 |
| 1714171200 | 537.26 | -2.42 | -0.45 | 536.41999 | 540 | 529.98 | 700726 |
| 1714084800 | 539.67999 | 5.95 | 1.11 | 534.96 | 542.07 | 534.96 | 1066975 |
| 1713998400 | 533.73 | 0.81 | 0.15 | 532 | 534.95 | 527.04999 | 916012 |
| 1713912000 | 532.91999 | 0.7 | 0.13 | 535 | 538.65 | 530.1915 | 811677 |
| 1713825600 | 532.22 | 0.8 | 0.15 | 530.11 | 536.91 | 527.45 | 1525122 |
| 1713566400 | 531.41999 | 6.23 | 1.19 | 531.41 | 536.04999 | 525.9 | 1791404 |
| 1713480000 | 525.19 | 16.22 | 3.19 | 520.58 | 539.11 | 520.58 | 2594250 |
| 1713393600 | 508.97 | 2 | 0.39 | 509.02 | 513.64 | 506.49 | 1401406 |
| 1713307200 | 506.97 | 6.88 | 1.38 | 512.42999 | 514.01 | 503.66 | 1127281 |
| 1713220800 | 500.09 | 2.6 | 0.52 | 504.24 | 505.9 | 498.49 | 1031348 |
| 1712961600 | 497.49 | -4.47 | -0.89 | 500.37 | 501.31 | 494.31 | 1188288 |
| 1712875200 | 501.96 | -5.78 | -1.14 | 508.77 | 508.77 | 499.51 | 880244 |
| 1712788800 | 507.74 | -6.66 | -1.29 | 512.41999 | 513.97 | 505.78 | 851262 |
| 1712702400 | 514.4 | 4.4 | 0.86 | 509.79 | 514.5 | 507 | 940621 |
| 1712616000 | 510 | 2.65 | 0.52 | 505.16 | 510.48 | 504.09 | 983569 |
| 1712356800 | 507.35 | 8.75 | 1.75 | 498.65 | 508.33 | 497.41 | 1005880 |
| 1712270400 | 498.6 | -7.4 | -1.46 | 507.28 | 509.31 | 496.76 | 1041883 |
| 1712184000 | 506 | 6.78 | 1.36 | 499.09 | 506.34 | 498.97 | 1085200 |
| 1712097600 | 499.22 | -16.78 | -3.25 | 503.94 | 506.9325 | 493.64 | 1811548 |
| 1712011200 | 516 | -2.54 | -0.49 | 516.45 | 518 | 514.64 | 647695 |
| 1711665600 | 518.54 | -1.42 | -0.27 | 520 | 521.17999 | 517.9601 | 875482 |
| 1711579200 | 519.96 | 2.72 | 0.53 | 520 | 521.17999 | 517.405 | 685889 |
| 1711492800 | 517.24 | 6.88 | 1.35 | 511.5 | 518.15 | 510.645 | 979077 |
| 1711406400 | 510.36 | -3.49 | -0.68 | 514.61 | 515.83 | 509.816 | 569413 |
| 1711147200 | 513.85 | -0.82 | -0.16 | 517.47 | 519.37 | 513.63 | 608550 |
| 1711060800 | 514.66999 | 0.37 | 0.07 | 513.33 | 515.85 | 512.25 | 649780 |
| 1710974400 | 514.29999 | -1.53 | -0.30 | 513.74 | 516.43499 | 511.25 | 577407 |
| 1710888000 | 515.83 | 4.53 | 0.89 | 512.48 | 516 | 511.31 | 659580 |
| 1710801600 | 511.3 | -1.78 | -0.35 | 511.95 | 513.105 | 508.3 | 724223 |
| 1710542400 | 513.08 | 2.51 | 0.49 | 500.36 | 513.5 | 500.36 | 1444877 |
| 1710456000 | 510.57 | 1.08 | 0.21 | 508.75 | 510.99 | 505.31 | 1060013 |
| 1710369600 | 509.49 | 3.92 | 0.78 | 508.39 | 512.76 | 506.49 | 924429 |
| 1710283200 | 505.57 | -1.22 | -0.24 | 506.04 | 507.83 | 503.43 | 689589 |
| 1710196800 | 506.79 | 3.82 | 0.76 | 502.19 | 508.69 | 499.85 | 940672 |
| 1709941200 | 502.97 | 1.39 | 0.28 | 500.3 | 509.235 | 499.62 | 1055774 |
| 1709854800 | 501.58 | -3.19 | -0.63 | 504.86 | 508.02 | 501.25 | 1120168 |
| 1709768400 | 504.77 | 6.42 | 1.29 | 500.6 | 506.31 | 500.29 | 1104304 |
| 1709682000 | 498.35 | -6.01 | -1.19 | 503.35 | 503.47 | 496.7039 | 951664 |
| 1709595600 | 504.36 | 5.25 | 1.05 | 500.18 | 512.47 | 498.87 | 1029806 |
| 1709336400 | 499.11 | -2.14 | -0.43 | 499.62 | 500.475 | 492.06 | 1443933 |
| 1709250000 | 501.25 | -1.86 | -0.37 | 503.01 | 504.98 | 498.65 | 1698286 |
| 1709163600 | 503.11 | -4.3 | -0.85 | 503.2 | 507.85 | 499.585 | 1083192 |
| 1709077200 | 507.41 | 0.86 | 0.17 | 505.63 | 509.2 | 503.18 | 1001315 |
| 1708990800 | 506.55 | -7.54 | -1.47 | 515.24 | 516.61 | 506.2 | 830998 |
| 1708731600 | 514.09 | 1.92 | 0.37 | 511.77 | 514.24 | 508.415 | 598130 |
| 1708645200 | 512.16999 | 2.79 | 0.55 | 514.47 | 514.47 | 506.33 | 815897 |
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
