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 | -11.745 | -2.1062730892 | 557.62 | 560.59 | 540.3425 | 446579 | 549.85011952 | CS |
| 4 | -22.035 | -3.88001619975 | 567.91 | 570.68 | 540.3425 | 414880 | 559.36577792 | CS |
| 12 | -28.855 | -5.02061837733 | 574.73 | 578.93 | 486.735 | 515098 | 549.10479536 | CS |
| 26 | -68.125 | -11.095276873 | 614 | 634.99 | 486.735 | 529305 | 566.71270633 | CS |
| 52 | 61.435 | 12.6816530427 | 484.44 | 642.448 | 475.32 | 502574 | 563.22855917 | CS |
| 156 | 153.235 | 39.0268439283 | 392.64 | 642.448 | 385 | 476019 | 522.02892522 | CS |
| 260 | 220.895 | 67.9718751923 | 324.98 | 679.85 | 323.5 | 463547 | 499.36370595 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750200000 | 548.54999 | 1.18 | 0.22 | 543.5 | 549.29999 | 543.5 | 414216 |
| 1750113600 | 547.37 | 4.64 | 0.85 | 546.27 | 551.77 | 545.82 | 375483 |
| 1749854400 | 542.73 | -12.46 | -2.24 | 549.64 | 550.99 | 540.3425 | 465519 |
| 1749768000 | 555.19 | 0.77 | 0.14 | 552.25 | 555.25 | 547.85 | 410983 |
| 1749681600 | 554.41999 | -3.42 | -0.61 | 557.62 | 560.59 | 553.025 | 566694 |
| 1749595200 | 557.84 | -0.16 | -0.03 | 558.96 | 563.26 | 556.09 | 500374 |
| 1749508800 | 558 | -10.64 | -1.87 | 567.78 | 570.45 | 557.30499 | 526487 |
| 1749249600 | 568.64 | 4.57 | 0.81 | 566.4 | 569.75 | 564.5588 | 247691 |
| 1749163200 | 564.07 | -2.84 | -0.50 | 568.92999 | 568.92999 | 561.15 | 347224 |
| 1749076800 | 566.91 | 0.5 | 0.09 | 568.19 | 569.725 | 565.3513 | 264638 |
| 1748990400 | 566.41 | 2.21 | 0.39 | 562.6 | 567.37 | 554.38 | 338448 |
| 1748904000 | 564.2 | 0.18 | 0.03 | 557.65 | 564.30999 | 544.54999 | 299092 |
| 1748644800 | 564.02 | -1.98 | -0.35 | 566 | 566 | 556.89 | 632255 |
| 1748558400 | 566 | 3.32 | 0.59 | 565 | 567.23 | 560.74 | 531852 |
| 1748472000 | 562.67999 | -3.91 | -0.69 | 566.1 | 569.54 | 562.495 | 358820 |
| 1748385600 | 566.59 | 7.92 | 1.42 | 563.76 | 568.04999 | 560.2 | 433460 |
| 1748040000 | 558.66999 | -5.21 | -0.92 | 558.12 | 562.2 | 556.6601 | 226490 |
| 1747953600 | 563.88 | 3.78 | 0.67 | 559.52 | 566.79999 | 556.44 | 435577 |
| 1747867200 | 560.1 | -11.11 | -1.94 | 567.91 | 570.67999 | 559.46 | 507418 |
| 1747780800 | 571.21 | -1.44 | -0.25 | 570 | 574.17999 | 567.2925 | 508006 |
| 1747694400 | 572.65 | 0.43 | 0.08 | 568.05999 | 575.04999 | 567.79 | 284017 |
| 1747435200 | 572.22 | -3.19 | -0.55 | 574.71 | 578.42999 | 567.8201 | 786853 |
| 1747348800 | 575.41 | 8.83 | 1.56 | 565.67999 | 576.774 | 565.67999 | 608313 |
| 1747262400 | 566.58 | 2.71 | 0.48 | 564.66999 | 567.74 | 561.57 | 445154 |
| 1747176000 | 563.87 | -5.1 | -0.90 | 569.13 | 574.54 | 562.29 | 512779 |
| 1747089600 | 568.97 | 12.41 | 2.23 | 572.92999 | 572.92999 | 558.4053 | 431354 |
| 1746830400 | 556.55999 | -1.42 | -0.25 | 559.26 | 561.13 | 554.72 | 379537 |
| 1746744000 | 557.98 | 5.31 | 0.96 | 554.29 | 563.16999 | 552.915 | 525946 |
| 1746657600 | 552.66999 | 7.5 | 1.38 | 545.59 | 554.30999 | 545.59 | 339758 |
| 1746571200 | 545.16999 | -5.24 | -0.95 | 545.57 | 550.91 | 542.39 | 438267 |
| 1746484800 | 550.41 | -5.41 | -0.97 | 552.37 | 557.86 | 549.49 | 328444 |
| 1746225600 | 555.82 | 9.75 | 1.79 | 554.5 | 558.72 | 550.65 | 389903 |
| 1746139200 | 546.07 | 0.96 | 0.18 | 543 | 552.29 | 539.6744 | 428188 |
| 1746052800 | 545.11 | 4.65 | 0.86 | 536.99 | 546.53 | 531.27 | 600162 |
| 1745966400 | 540.46 | 5.51 | 1.03 | 536.53 | 542.9 | 531.41 | 350205 |
| 1745880000 | 534.95 | -0.41 | -0.08 | 534.67999 | 539.2 | 529.42999 | 431705 |
| 1745620800 | 535.36 | 4.76 | 0.90 | 532.97 | 537.75 | 528.66999 | 504516 |
| 1745534400 | 530.6 | -2.81 | -0.53 | 535.91 | 538.62 | 529 | 689273 |
| 1745448000 | 533.41 | -5.07 | -0.94 | 550 | 559.99 | 531.79 | 936690 |
| 1745361600 | 538.48 | 5 | 0.94 | 527 | 540.61 | 516.29 | 817990 |
| 1745275200 | 533.48 | -13.41 | -2.45 | 539.27 | 542.67999 | 525.765 | 917004 |
| 1744929600 | 546.89 | 4.33 | 0.80 | 547.53 | 555.035 | 543.0001 | 508599 |
| 1744843200 | 542.55999 | -14.01 | -2.52 | 551.27 | 556.16 | 538.75 | 418337 |
| 1744756800 | 556.57 | 5.32 | 0.97 | 553.91 | 562.02 | 552.30999 | 360187 |
| 1744670400 | 551.25 | 9.55 | 1.76 | 551.35 | 557.89 | 547.74 | 484224 |
| 1744411200 | 541.7 | 13.93 | 2.64 | 524.02 | 546.04 | 521.66 | 442990 |
| 1744324800 | 527.77 | -21.56 | -3.92 | 537.49 | 538.30999 | 509.83 | 525172 |
| 1744238400 | 549.33 | 42.36 | 8.36 | 500.5 | 550.91999 | 495.28 | 933771 |
| 1744152000 | 506.97 | 0.41 | 0.08 | 517.66 | 531.66 | 496.85 | 854565 |
| 1744065600 | 506.56 | -0.88 | -0.17 | 497.28 | 521.35 | 486.735 | 1086184 |
| 1743806400 | 507.44 | -36.74 | -6.75 | 533.09 | 537.80999 | 507.14 | 1193304 |
| 1743720000 | 544.17999 | -31.78 | -5.52 | 561.58 | 564.21 | 543.66999 | 631677 |
| 1743633600 | 575.96 | 8.66 | 1.53 | 561.97 | 576.72 | 561.29 | 481815 |
| 1743547200 | 567.29999 | 1.8 | 0.32 | 564.17999 | 570.4 | 560.71 | 550132 |
| 1743460800 | 565.5 | 7.03 | 1.26 | 554.09 | 567.28 | 550.0501 | 569222 |
| 1743201600 | 558.47 | -7.3 | -1.29 | 566.05999 | 569.565 | 555.07 | 390030 |
| 1743115200 | 565.77 | -3.7 | -0.65 | 570.24 | 571 | 563.88 | 453567 |
| 1743028800 | 569.47 | -5.14 | -0.89 | 574.73 | 578.92999 | 565.54999 | 455132 |
| 1742942400 | 574.61 | 7.82 | 1.38 | 569.05999 | 576.54 | 564.2 | 409807 |
| 1742856000 | 566.79 | 4.23 | 0.75 | 569.86 | 574.04 | 565.2001 | 476925 |
| 1742596800 | 562.55999 | -3.43 | -0.61 | 561.97 | 563.77 | 554.75 | 822864 |
| 1742510400 | 565.99 | -4.42 | -0.77 | 565.33 | 571.94 | 562.52 | 580552 |
| 1742424000 | 570.41 | 1.71 | 0.30 | 567.85 | 573.68499 | 562.08 | 519918 |
| 1742337600 | 568.7 | 2.73 | 0.48 | 566.47 | 571.5099 | 564.84 | 555177 |
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
