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 | 11.23 | 2.07666845424 | 540.77 | 556.87 | 531.7754 | 529023 | 543.70763209 | CS |
| 4 | -3.79 | -0.681912233038 | 555.79 | 570.1499 | 531.7754 | 514184 | 549.88019154 | CS |
| 12 | 52.41 | 10.4906022939 | 499.59 | 570.1499 | 488.45 | 563235 | 536.27070604 | CS |
| 26 | 182.66 | 49.4557859966 | 369.34 | 570.1499 | 362.49 | 602137 | 480.78363685 | CS |
| 52 | 237.74 | 75.6507350601 | 314.26 | 570.1499 | 309.89 | 669090 | 423.15017238 | CS |
| 156 | 233 | 73.0407523511 | 319 | 570.1499 | 230.44 | 772926 | 333.04707584 | CS |
| 260 | 369.36 | 202.23390276 | 182.64 | 570.1499 | 93 | 873004 | 269.43216961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 549.38 | 3.03 | 0.55 | 540 | 552.04 | 534.63 | 522114 |
| 1713998400 | 546.35 | -4.05 | -0.74 | 552.38 | 556.87 | 539.22 | 664218 |
| 1713912000 | 550.4 | 10.68 | 1.98 | 545.46 | 552.86 | 543.22 | 375726 |
| 1713825600 | 539.72 | 5.07 | 0.95 | 537.98 | 546.65 | 534.36 | 533732 |
| 1713566400 | 534.65 | -3.44 | -0.64 | 540.77 | 543.29499 | 531.7754 | 557968 |
| 1713480000 | 538.09 | -2.48 | -0.46 | 545 | 547.93499 | 537.38 | 393024 |
| 1713393600 | 540.57 | -3.57 | -0.66 | 548.39 | 548.39 | 536.39 | 514727 |
| 1713307200 | 544.14 | 0.77 | 0.14 | 545 | 546.91 | 536.84 | 634027 |
| 1713220800 | 543.37 | -6.95 | -1.26 | 560.71 | 561.9 | 540.88 | 670853 |
| 1712961600 | 550.32 | -5.47 | -0.98 | 551.46 | 554.32 | 546.3705 | 462597 |
| 1712875200 | 555.79 | 0.42 | 0.08 | 555.1 | 558.15 | 550.58 | 391293 |
| 1712788800 | 555.37 | -5.98 | -1.07 | 553.32 | 560.64 | 547.96 | 538384 |
| 1712702400 | 561.35 | -4.58 | -0.81 | 565.39 | 568.88 | 547.99 | 488132 |
| 1712616000 | 565.92999 | -0.74 | -0.13 | 566.73 | 568.78 | 562.96 | 449607 |
| 1712356800 | 566.66999 | 11.02 | 1.98 | 554.23 | 566.98 | 553.48 | 484470 |
| 1712270400 | 555.65 | -2.92 | -0.52 | 565.12 | 570.1499 | 551.745 | 610223 |
| 1712184000 | 558.57 | 11.13 | 2.03 | 550 | 561.115 | 548.5 | 564509 |
| 1712097600 | 547.44 | -3.57 | -0.65 | 548.91 | 551.49 | 545.14 | 619997 |
| 1712011200 | 551.01 | -4.78 | -0.86 | 555.79 | 556 | 550.23 | 370314 |
| 1711665600 | 555.79 | -2.26 | -0.40 | 556.34 | 557.30999 | 553.1355 | 606290 |
| 1711579200 | 558.04999 | 8.89 | 1.62 | 552.45 | 558.64 | 548.915 | 517500 |
| 1711492800 | 549.16 | -1.37 | -0.25 | 550.79999 | 554.88 | 549.01 | 424396 |
| 1711406400 | 550.53 | -4.36 | -0.79 | 553.01 | 556.26 | 549.695 | 393406 |
| 1711147200 | 554.89 | -5.75 | -1.03 | 558.37 | 560.995 | 553.44 | 392595 |
| 1711060800 | 560.64 | 14.18 | 2.59 | 550.16999 | 561.13 | 548.65 | 619624 |
| 1710974400 | 546.46 | 7.62 | 1.41 | 538.76 | 547.54 | 537.73 | 402709 |
| 1710888000 | 538.84 | 2.58 | 0.48 | 535.80999 | 540.27 | 535.08 | 544988 |
| 1710801600 | 536.26 | 0.84 | 0.16 | 538.94 | 540.26 | 535.91999 | 495412 |
| 1710542400 | 535.41999 | -0.83 | -0.15 | 535.85 | 538.505 | 531.31859 | 669672 |
| 1710456000 | 536.25 | -3.31 | -0.61 | 543.91 | 544.99 | 531.44 | 612375 |
| 1710369600 | 539.55999 | 1.28 | 0.24 | 540.57 | 540.57 | 537.335 | 514150 |
| 1710283200 | 538.28 | 2.24 | 0.42 | 536.04 | 539.1 | 531.69 | 510285 |
| 1710196800 | 536.04 | -1.31 | -0.24 | 533.92999 | 536.61 | 528 | 593138 |
| 1709941200 | 537.35 | -2.13 | -0.39 | 539.88 | 543 | 532.66999 | 522530 |
| 1709854800 | 539.48 | 8.25 | 1.55 | 535.91999 | 539.72 | 533.03 | 573544 |
| 1709768400 | 531.23 | 3.23 | 0.61 | 531 | 533.48 | 528.30999 | 900953 |
| 1709682000 | 528 | -7.51 | -1.40 | 532.9 | 535.02 | 526.04 | 679662 |
| 1709595600 | 535.51 | -2.29 | -0.43 | 537.74 | 543.91999 | 535.14 | 399088 |
| 1709336400 | 537.79999 | 2.35 | 0.44 | 535.46 | 539.05999 | 534.47 | 512346 |
| 1709250000 | 535.45 | 4.35 | 0.82 | 535.96 | 536.5 | 527.24 | 851833 |
| 1709163600 | 531.1 | -0.39 | -0.07 | 531.12 | 536.57 | 530 | 433498 |
| 1709077200 | 531.49 | 0.68 | 0.13 | 532.9 | 533.29999 | 527.04999 | 389316 |
| 1708990800 | 530.80999 | -0.26 | -0.05 | 534.6 | 534.6 | 528 | 479543 |
| 1708731600 | 531.07 | 1.07 | 0.20 | 532.9 | 534.1 | 526.64 | 547875 |
| 1708645200 | 530 | 6.29 | 1.20 | 531.95 | 535.54999 | 528.275 | 598393 |
| 1708558800 | 523.71 | 4.18 | 0.80 | 520.92999 | 524.05999 | 518.34 | 473432 |
| 1708472400 | 519.53 | -0.53 | -0.10 | 518 | 521.05999 | 513.05499 | 685794 |
| 1708126800 | 520.05999 | -1.81 | -0.35 | 524.03 | 527.42999 | 520 | 703237 |
| 1708040400 | 521.87 | -0.04 | -0.01 | 523.71 | 527.05999 | 520.135 | 644267 |
| 1707954000 | 521.91 | 10.28 | 2.01 | 519.76 | 525.355 | 518.27 | 687035 |
| 1707867600 | 511.63 | -6.57 | -1.27 | 509.5 | 513.27 | 505.67 | 800912 |
| 1707781200 | 518.2 | -3.18 | -0.61 | 519.04999 | 521.37 | 516.79 | 575535 |
| 1707522000 | 521.38 | 5.87 | 1.14 | 516.24 | 521.5 | 513.99 | 565278 |
| 1707435600 | 515.51 | 1.29 | 0.25 | 512.82 | 515.59 | 509.015 | 478785 |
| 1707349200 | 514.22 | 2.67 | 0.52 | 515.22 | 517.505 | 511.63 | 529576 |
| 1707262800 | 511.55 | 2.68 | 0.53 | 509.69 | 511.58 | 505.03 | 649140 |
| 1707176400 | 508.87 | -1.49 | -0.29 | 506.41 | 512.1 | 506.41 | 793435 |
| 1706917200 | 510.36 | 10.18 | 2.04 | 499.59 | 514.85 | 488.45 | 1165166 |
| 1706830800 | 500.18 | 35.68 | 7.68 | 492.2 | 500.66 | 482.595 | 1630823 |
| 1706744400 | 464.5 | -13.36 | -2.80 | 473.86 | 474.43 | 463.16 | 1686284 |
| 1706658000 | 477.86 | 1.36 | 0.29 | 474.83 | 479.14 | 472.91 | 817075 |
| 1706571600 | 476.5 | 4.91 | 1.04 | 473.84 | 476.59 | 469.26 | 614674 |
| 1706312400 | 471.59 | -0.21 | -0.04 | 473.16 | 474.085 | 469.89 | 444768 |
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
