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 | -54.29 | -9.30101079322 | 583.7 | 594.535 | 526.72 | 52055 | 566.40006689 | CS |
| 4 | -107.99 | -16.9422654534 | 637.4 | 639.07 | 526.72 | 41807 | 592.57115298 | CS |
| 12 | -60.95 | -10.3242089572 | 590.36 | 649.9999 | 526.72 | 40815 | 607.82160299 | CS |
| 26 | 67.89 | 14.7100884035 | 461.52 | 649.9999 | 446 | 44712 | 570.15119316 | CS |
| 52 | 165.79 | 45.5943017436 | 363.62 | 649.9999 | 362.16 | 38300 | 511.82608867 | CS |
| 156 | 171.28 | 47.8262083601 | 358.13 | 649.9999 | 280.28 | 41121 | 384.75590366 | CS |
| 260 | 114.97 | 27.7410481614 | 414.44 | 649.9999 | 280.28 | 44441 | 399.04360881 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 529.41 | -4.18 | -0.78 | 533.59 | 540.16 | 526.72 | 65326 |
| 1714084800 | 533.59 | -49.66 | -8.51 | 571.59 | 592.85 | 530.495 | 97257 |
| 1713998400 | 583.25 | -3.35 | -0.57 | 588.04999 | 593.635 | 581.42999 | 46870 |
| 1713912000 | 586.6 | -1.91 | -0.32 | 587.54999 | 588.09 | 584.94 | 37321 |
| 1713825600 | 588.51 | 2.17 | 0.37 | 585.92999 | 594.535 | 584.5 | 34832 |
| 1713566400 | 586.34 | 2.96 | 0.51 | 583.7 | 587 | 582.32 | 43994 |
| 1713480000 | 583.38 | -0.58 | -0.10 | 588.15 | 588.15 | 579.25 | 34866 |
| 1713393600 | 583.96 | -4.87 | -0.83 | 592 | 592 | 583.96 | 36081 |
| 1713307200 | 588.83 | -6.05 | -1.02 | 592.98 | 592.98 | 583.47 | 35271 |
| 1713220800 | 594.88 | 2.14 | 0.36 | 595.9 | 599.77 | 591.4 | 38202 |
| 1712961600 | 592.74 | -7.35 | -1.22 | 596.04999 | 599.48 | 590.61 | 47670 |
| 1712875200 | 600.09 | -0.3 | -0.05 | 601.87 | 602.51 | 598.84 | 42878 |
| 1712788800 | 600.39 | -2.71 | -0.45 | 597.29 | 601.95 | 595.76 | 42651 |
| 1712702400 | 603.1 | -11.33 | -1.84 | 615.55999 | 616 | 601.38 | 40976 |
| 1712616000 | 614.42999 | -3.84 | -0.62 | 622.09 | 624.91 | 614.32 | 36661 |
| 1712356800 | 618.27 | 1.29 | 0.21 | 617.97 | 620.91999 | 613.45 | 41081 |
| 1712270400 | 616.98 | -7.6 | -1.22 | 626.5 | 626.92999 | 616.155 | 32583 |
| 1712184000 | 624.58 | -2.41 | -0.38 | 625.80999 | 632.6 | 623.35 | 37947 |
| 1712097600 | 626.99 | -6.53 | -1.03 | 631.23 | 633.41999 | 621.5 | 34768 |
| 1712011200 | 633.52 | -1.1 | -0.17 | 637.4 | 639.07 | 627.84 | 32418 |
| 1711665600 | 634.62 | 5.04 | 0.80 | 632.1 | 638.21 | 632.1 | 48813 |
| 1711579200 | 629.58 | 4.28 | 0.68 | 628.37 | 630.17999 | 622.95 | 40026 |
| 1711492800 | 625.29999 | -4.87 | -0.77 | 631.96 | 632.01 | 620.67999 | 30606 |
| 1711406400 | 630.16999 | 4.31 | 0.69 | 625.11 | 637.5 | 625.11 | 31264 |
| 1711147200 | 625.86 | 0.13 | 0.02 | 627.11 | 628.5 | 621.3501 | 28034 |
| 1711060800 | 625.73 | 3.6 | 0.58 | 623.55999 | 627.41 | 615.89 | 34748 |
| 1710974400 | 622.13 | 0.6 | 0.10 | 619.89 | 622.84 | 618.62 | 22919 |
| 1710888000 | 621.53 | 6.33 | 1.03 | 613.94 | 622.92999 | 613.94 | 29652 |
| 1710801600 | 615.2 | -7.54 | -1.21 | 624.83 | 627.54999 | 614.91 | 27124 |
| 1710542400 | 622.74 | 2.83 | 0.46 | 615.91999 | 629.5429 | 615.5 | 113082 |
| 1710456000 | 619.91 | 4.47 | 0.73 | 613.21 | 624.605 | 612.08 | 40650 |
| 1710369600 | 615.44 | 4.67 | 0.76 | 612.42999 | 615.61 | 602.995 | 71971 |
| 1710283200 | 610.77 | -4.18 | -0.68 | 617.29999 | 618.42999 | 607.46 | 46443 |
| 1710196800 | 614.95 | -0.41 | -0.07 | 614.08 | 617.03 | 610.556 | 34114 |
| 1709941200 | 615.36 | -8.24 | -1.32 | 626.04999 | 626.04999 | 615.07 | 38111 |
| 1709854800 | 623.6 | -2.06 | -0.33 | 625.97 | 632.14 | 623.6 | 34722 |
| 1709768400 | 625.66 | -7.13 | -1.13 | 635.49 | 636.69 | 625.65 | 39310 |
| 1709682000 | 632.79 | -10.21 | -1.59 | 638.5 | 644.6 | 631.22 | 43557 |
| 1709595600 | 643 | -0.89 | -0.14 | 644 | 649.9999 | 640.71 | 29698 |
| 1709336400 | 643.89 | 2.22 | 0.35 | 640.91999 | 644.02 | 635.385 | 29857 |
| 1709250000 | 641.66999 | 8.04 | 1.27 | 635.73 | 642.66999 | 634.08 | 56400 |
| 1709163600 | 633.63 | -2.68 | -0.42 | 635.35 | 637.51 | 630.02 | 37537 |
| 1709077200 | 636.30999 | 4.83 | 0.76 | 630.01 | 636.655 | 630.01 | 34783 |
| 1708990800 | 631.48 | -0.4 | -0.06 | 632.52 | 634.67999 | 619.3861 | 47008 |
| 1708731600 | 631.88 | 12.69 | 2.05 | 625.91999 | 633.54999 | 620.155 | 34379 |
| 1708645200 | 619.19 | 7.03 | 1.15 | 616.55999 | 621.41999 | 614.5 | 47445 |
| 1708558800 | 612.16 | 3.03 | 0.50 | 609.01 | 612.91999 | 604 | 32680 |
| 1708472400 | 609.13 | 11.08 | 1.85 | 600.67999 | 610.03 | 596.6 | 48795 |
| 1708126800 | 598.04999 | -0.12 | -0.02 | 598.25 | 608.45 | 594.69 | 55570 |
| 1708040400 | 598.16999 | 8.68 | 1.47 | 591.82 | 599.835 | 591.63 | 29046 |
| 1707954000 | 589.49 | 4.38 | 0.75 | 590.6 | 593.64 | 586.98 | 46949 |
| 1707867600 | 585.11 | -12.17 | -2.04 | 590.22 | 590.605 | 584.235 | 46463 |
| 1707781200 | 597.28 | 5.26 | 0.89 | 589.79999 | 598.7303 | 589.79999 | 28121 |
| 1707522000 | 592.02 | 3.82 | 0.65 | 588.32 | 593.04999 | 588.32 | 23987 |
| 1707435600 | 588.2 | -0.11 | -0.02 | 588.49 | 591.5 | 582.41999 | 39879 |
| 1707349200 | 588.30999 | 10.51 | 1.82 | 581.34 | 590.29999 | 579.91999 | 20799 |
| 1707262800 | 577.79999 | -5.03 | -0.86 | 584.98 | 586.96 | 575.54999 | 36820 |
| 1707176400 | 582.83 | -4.88 | -0.83 | 583.54 | 588.44 | 577.04 | 44407 |
| 1706917200 | 587.71 | -5.92 | -1.00 | 590.36 | 592.69 | 578.1 | 47158 |
| 1706830800 | 593.63 | 35.82 | 6.42 | 556.28 | 596.79999 | 551.58 | 86199 |
| 1706744400 | 557.80999 | -7.76 | -1.37 | 568.34 | 573.78 | 557.54999 | 67984 |
| 1706658000 | 565.57 | 5.14 | 0.92 | 560.53 | 568.74 | 560.47 | 35129 |
| 1706571600 | 560.42999 | 0.72 | 0.13 | 559.05999 | 562.62 | 556.1 | 43338 |
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
