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 | -10.05 | -2.32897664071 | 431.52 | 441.63 | 417.03 | 284375 | 427.05490236 | CS |
| 4 | -30.63 | -6.77504976775 | 452.1 | 453.76 | 417.03 | 270586 | 431.25735097 | CS |
| 12 | -58.72 | -12.2284928882 | 480.19 | 488.64 | 417.03 | 264084 | 453.33215341 | CS |
| 26 | -3.28 | -0.772218952325 | 424.75 | 488.64 | 417.03 | 245187 | 454.85285369 | CS |
| 52 | 12.13 | 2.96330678653 | 409.34 | 488.64 | 380.96 | 264211 | 435.13400289 | CS |
| 156 | 73.68 | 21.1851979643 | 347.79 | 495.395 | 317.55 | 253210 | 419.58661608 | CS |
| 260 | 154.19 | 57.6885662975 | 267.28 | 495.395 | 195.22 | 276469 | 360.89927812 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 421.47 | 2.76 | 0.66 | 417.82 | 423.23 | 417.82 | 185143 |
| 1714084800 | 418.71 | -4.12 | -0.97 | 422.025 | 422.56 | 418.29 | 177969 |
| 1713998400 | 422.83 | 2.89 | 0.69 | 417.53 | 423.96 | 417.03 | 297895 |
| 1713912000 | 419.94 | -18.49 | -4.22 | 437.88 | 437.88 | 418.115 | 362807 |
| 1713825600 | 438.43 | 4.41 | 1.02 | 437.04 | 441.63 | 435.44 | 286392 |
| 1713566400 | 434.02 | 4.56 | 1.06 | 431.52 | 435.82 | 429.38 | 296810 |
| 1713480000 | 429.46 | 0.21 | 0.05 | 430.66 | 431.55 | 424.65 | 166914 |
| 1713393600 | 429.25 | 2.19 | 0.51 | 430.33 | 432.815 | 428.36 | 247667 |
| 1713307200 | 427.06 | 2.97 | 0.70 | 425.98 | 427.83 | 424.46 | 274231 |
| 1713220800 | 424.09 | -2.15 | -0.50 | 430.22 | 431.88 | 422.025 | 295546 |
| 1712961600 | 426.24 | -1.03 | -0.24 | 423.9 | 426.76 | 422.13 | 240972 |
| 1712875200 | 427.27 | -1.4 | -0.33 | 425.89 | 429.7 | 424.57 | 316125 |
| 1712788800 | 428.67 | -11.01 | -2.50 | 435.37 | 437.11 | 428.43 | 199879 |
| 1712702400 | 439.68 | -0.59 | -0.13 | 442.9 | 443.305 | 437.3 | 225265 |
| 1712616000 | 440.27 | 7.1 | 1.64 | 432.88 | 443.86 | 432.88 | 367553 |
| 1712356800 | 433.17 | -0.12 | -0.03 | 434.19 | 434.8464 | 431.26 | 216067 |
| 1712270400 | 433.29 | -2.57 | -0.59 | 438.38 | 440.625 | 432.76 | 262074 |
| 1712184000 | 435.86 | -3.74 | -0.85 | 437.46 | 440.11 | 432.765 | 391046 |
| 1712097600 | 439.6 | -3.28 | -0.74 | 439.72 | 441.11 | 437.44 | 281576 |
| 1712011200 | 442.88 | -11.51 | -2.53 | 452.1 | 453.76 | 442.58 | 234342 |
| 1711665600 | 454.39 | 7.01 | 1.57 | 449.12 | 455.22 | 447.64 | 359949 |
| 1711579200 | 447.38 | 3.52 | 0.79 | 447.45 | 447.71 | 443.18 | 312556 |
| 1711492800 | 443.86 | -0.87 | -0.20 | 445.58 | 447.05 | 443.14 | 282679 |
| 1711406400 | 444.73 | -2.73 | -0.61 | 447.86 | 447.915 | 436.25 | 371755 |
| 1711147200 | 447.46 | -3.2 | -0.71 | 448.01 | 450.64 | 440.95 | 456074 |
| 1711060800 | 450.66 | -37.24 | -7.63 | 476 | 479 | 449.06 | 903265 |
| 1710974400 | 487.9 | 6.03 | 1.25 | 483 | 488.64 | 481.16 | 418398 |
| 1710888000 | 481.87 | 4.21 | 0.88 | 479.82 | 486.09 | 479.745 | 289432 |
| 1710801600 | 477.66 | 1.7 | 0.36 | 477.76 | 482.305 | 475.98 | 222945 |
| 1710542400 | 475.96 | -2.92 | -0.61 | 472.95 | 478.645 | 472.94 | 281780 |
| 1710456000 | 478.88 | -2.74 | -0.57 | 481.4 | 483.505 | 474.52 | 225703 |
| 1710369600 | 481.62 | 1.42 | 0.30 | 480.37 | 486.73 | 478.46 | 227503 |
| 1710283200 | 480.2 | 3.35 | 0.70 | 477.15 | 484.49 | 474.98 | 224412 |
| 1710196800 | 476.85 | 10.73 | 2.30 | 467.87 | 477.37 | 465.62 | 219887 |
| 1709941200 | 466.12 | -1.14 | -0.24 | 468.08 | 470.9052 | 464.54 | 152027 |
| 1709854800 | 467.26 | 2.31 | 0.50 | 467.69 | 469.93 | 464.8813 | 155354 |
| 1709768400 | 464.95 | 0.62 | 0.13 | 464.28 | 465.21 | 459 | 167198 |
| 1709682000 | 464.33 | -0.65 | -0.14 | 462.67 | 466.78 | 461.89 | 260872 |
| 1709595600 | 464.98 | 3.66 | 0.79 | 461.48 | 468.245 | 461.42 | 189307 |
| 1709336400 | 461.32 | -1.26 | -0.27 | 461.55 | 462.95 | 457.04 | 236071 |
| 1709250000 | 462.58 | -3.41 | -0.73 | 466.82 | 468.26 | 460.05 | 326592 |
| 1709163600 | 465.99 | 4.45 | 0.96 | 460.2 | 466.455 | 459.79 | 201821 |
| 1709077200 | 461.54 | 2.47 | 0.54 | 459 | 461.83 | 456.85 | 182992 |
| 1708990800 | 459.07 | -4.4 | -0.95 | 462.99 | 465.0205 | 458.8 | 142947 |
| 1708731600 | 463.47 | 4.6 | 1.00 | 460.18 | 464.26 | 460.02 | 144264 |
| 1708645200 | 458.87 | 5.52 | 1.22 | 457.18 | 460.79 | 454.65 | 191979 |
| 1708558800 | 453.35 | -3.51 | -0.77 | 457.24 | 457.24 | 451.72 | 187307 |
| 1708472400 | 456.86 | -1.56 | -0.34 | 457.37 | 458.43 | 451.81 | 184378 |
| 1708126800 | 458.42 | -5.6 | -1.21 | 463.56 | 465.67 | 456.33 | 455502 |
| 1708040400 | 464.02 | 2.24 | 0.49 | 464.43 | 466.72 | 460.13 | 238391 |
| 1707954000 | 461.78 | -1.55 | -0.33 | 465.23 | 468.015 | 456.93 | 252374 |
| 1707867600 | 463.33 | -7.89 | -1.67 | 466.15 | 466.76 | 458.655 | 284831 |
| 1707781200 | 471.22 | -6.37 | -1.33 | 477.24 | 478.5 | 468.88 | 238147 |
| 1707522000 | 477.59 | 7.53 | 1.60 | 469.97 | 477.65 | 469.97 | 196217 |
| 1707435600 | 470.06 | -13 | -2.69 | 482.26 | 482.27 | 468.14 | 231293 |
| 1707349200 | 483.06 | 5.65 | 1.18 | 480 | 483.91 | 477.48 | 164993 |
| 1707262800 | 477.41 | 0.01 | 0.00 | 477.78 | 480.2947 | 474.81 | 178830 |
| 1707176400 | 477.4 | -9.37 | -1.92 | 484.21 | 485.905 | 476.26 | 205035 |
| 1706917200 | 486.77 | 2.2 | 0.45 | 480.19 | 487.79 | 479.44 | 210691 |
| 1706830800 | 484.57 | 8.65 | 1.82 | 476.02 | 484.57 | 474.26 | 174601 |
| 1706744400 | 475.92 | -3.32 | -0.69 | 480 | 482.51 | 474.59 | 254260 |
| 1706658000 | 479.24 | 6.54 | 1.38 | 472.59 | 479.7 | 471.36 | 136037 |
| 1706571600 | 472.7 | 2.03 | 0.43 | 468.43 | 472.8 | 465.67 | 166694 |
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
