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 | -165.95 | -27.8439597315 | 596 | 596 | 427.1 | 10472192 | 494.28327923 | CS |
| 4 | -85.03 | -16.5081152442 | 515.08 | 606.36 | 427.1 | 6874962 | 530.53482278 | CS |
| 12 | -109.93 | -20.3581614134 | 539.98 | 606.36 | 427.1 | 5507363 | 511.32156683 | CS |
| 26 | -138.56 | -24.3681961274 | 568.61 | 630.73 | 427.1 | 5095970 | 526.72782785 | CS |
| 52 | -67.4 | -13.5491004121 | 497.45 | 630.73 | 427.1 | 4270312 | 531.92063721 | CS |
| 156 | -117.01 | -21.3888787336 | 547.06 | 630.73 | 427.1 | 3661266 | 513.40063163 | CS |
| 260 | 155.1 | 56.4102564103 | 274.95 | 630.73 | 272.5 | 3444942 | 465.20119607 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 454.11 | -130.93 | -22.38 | 481 | 489.79 | 447.1 | 29066881 |
| 1744843200 | 585.04 | 1.45 | 0.25 | 585.32 | 594.80999 | 582.96 | 4180075 |
| 1744756800 | 583.59 | -3.47 | -0.59 | 592.24 | 592.86 | 582.01 | 3866530 |
| 1744670400 | 587.05999 | -12.41 | -2.07 | 596 | 596 | 579.29 | 4838531 |
| 1744411200 | 599.47 | 5.07 | 0.85 | 588.91999 | 606.36 | 586.53 | 6037630 |
| 1744324800 | 594.4 | 15.9 | 2.75 | 580.235 | 601.88 | 580 | 8642380 |
| 1744238400 | 578.5 | 25.42 | 4.60 | 560.48 | 589.4043 | 554.46 | 12693289 |
| 1744152000 | 553.08 | 28.38 | 5.41 | 581.61 | 585.01 | 547.46 | 11759328 |
| 1744065600 | 524.7 | -0.35 | -0.07 | 513.4 | 529.2 | 503.59 | 7294591 |
| 1743806400 | 525.04999 | -15.39 | -2.85 | 539.89 | 551.741 | 524.84 | 9917096 |
| 1743720000 | 540.44 | 17.24 | 3.30 | 529.72 | 548.5 | 529.29 | 6455934 |
| 1743633600 | 523.2 | 0.08 | 0.02 | 522.95 | 525 | 516.79999 | 2373587 |
| 1743547200 | 523.12 | -0.63 | -0.12 | 524.26 | 528.16999 | 520.95 | 2962520 |
| 1743460800 | 523.75 | 7.71 | 1.49 | 518.73 | 528.12 | 518.59 | 5226946 |
| 1743201600 | 516.04 | 0.32 | 0.06 | 516.87 | 520.98 | 515.04999 | 2378354 |
| 1743115200 | 515.72 | -2.48 | -0.48 | 516.285 | 521.08 | 512.95 | 2819425 |
| 1743028800 | 518.2 | 4.77 | 0.93 | 514.6 | 522.95 | 512.85 | 3188339 |
| 1742942400 | 513.42999 | -3.07 | -0.59 | 518.2 | 519 | 511.53 | 3014727 |
| 1742856000 | 516.5 | -0.35 | -0.07 | 515.08 | 518.245 | 511.12 | 3841011 |
| 1742596800 | 516.85 | 5.55 | 1.09 | 512.775 | 519 | 505.09 | 10193014 |
| 1742510400 | 511.3 | 8.1 | 1.61 | 504.4 | 514.39 | 503.51 | 4964335 |
| 1742424000 | 503.2 | -0.6 | -0.12 | 505.645 | 506.35 | 500.06 | 3315293 |
| 1742337600 | 503.8 | 4.78 | 0.96 | 502.37 | 505.9699 | 497.82 | 3616923 |
| 1742251200 | 499.02 | 10.37 | 2.12 | 487.51 | 500.6087 | 485.945 | 5151502 |
| 1741992000 | 488.65 | 7.13 | 1.48 | 481 | 489.45 | 478.24 | 3912100 |
| 1741905600 | 481.52 | 0.41 | 0.09 | 479.45 | 484.06 | 475 | 2877447 |
| 1741819200 | 481.11 | -4.93 | -1.01 | 483.14 | 487.595 | 478.82 | 3680790 |
| 1741732800 | 486.04 | 5.82 | 1.21 | 482.5 | 486.765 | 477.14 | 4085795 |
| 1741646400 | 480.22 | -13.26 | -2.69 | 491.88 | 497.85 | 477.71 | 5407456 |
| 1741390800 | 493.48 | 5.76 | 1.18 | 483.83 | 499.92 | 483.365 | 5383352 |
| 1741304400 | 487.72 | 11.74 | 2.47 | 476 | 488.12 | 472 | 4943846 |
| 1741218000 | 475.98 | 1.37 | 0.29 | 473.08 | 479.075 | 471.01 | 3636065 |
| 1741131600 | 474.61 | 7.56 | 1.62 | 467.88 | 479.21 | 466.46 | 5863076 |
| 1741045200 | 467.05 | -7.91 | -1.67 | 474.37 | 477.2749 | 465.2075 | 5696771 |
| 1740786000 | 474.96 | 6.4 | 1.37 | 467 | 476.36 | 464.48 | 6141879 |
| 1740699600 | 468.56 | 4.97 | 1.07 | 465.47 | 475.3999 | 465.02 | 4222255 |
| 1740613200 | 463.59 | -6.79 | -1.44 | 468.86 | 473.05 | 458.2 | 5105074 |
| 1740526800 | 470.38 | 8.86 | 1.92 | 460.77 | 470.76 | 450.07 | 9096648 |
| 1740440400 | 461.52 | -4.9 | -1.05 | 466 | 468 | 457 | 6913531 |
| 1740181200 | 466.42 | -36 | -7.17 | 439.55 | 469.7 | 438.5 | 19861337 |
| 1740094800 | 502.42 | -8.62 | -1.69 | 505.19 | 508.4343 | 500.235 | 4143467 |
| 1740008400 | 511.04 | 10.31 | 2.06 | 501.33 | 511.855 | 498.15 | 4379482 |
| 1739922000 | 500.73 | -22.78 | -4.35 | 509.17 | 516 | 497 | 8755658 |
| 1739576400 | 523.51 | -7.67 | -1.44 | 529 | 533.2 | 522.91 | 3691597 |
| 1739490000 | 531.17999 | 3.78 | 0.72 | 530.97 | 534.33 | 527.1 | 2832869 |
| 1739403600 | 527.4 | -6.52 | -1.22 | 541.08 | 542.35 | 525.51 | 3858820 |
| 1739317200 | 533.91999 | 0.55 | 0.10 | 532.02 | 547.54 | 528.265 | 2630385 |
| 1739230800 | 533.37 | 6.34 | 1.20 | 527.66999 | 534.16 | 523.38 | 3143023 |
| 1738971600 | 527.03 | -3.01 | -0.57 | 529.2 | 532.3918 | 525.39 | 3297006 |
| 1738885200 | 530.04 | -9.77 | -1.81 | 537 | 539.1 | 525.27 | 3924784 |
| 1738798800 | 539.80999 | -5.64 | -1.03 | 531.37 | 540.7 | 521.91 | 4621182 |
| 1738712400 | 545.45 | -2.73 | -0.50 | 545.2 | 548.8075 | 541.51 | 2867197 |
| 1738626000 | 548.17999 | 5.69 | 1.05 | 542.30999 | 553.91 | 541.07 | 3852588 |
| 1738366800 | 542.49 | -3.08 | -0.56 | 543.24 | 549.16 | 541.41 | 4120232 |
| 1738280400 | 545.57 | 7.47 | 1.39 | 539.47 | 547.11 | 535 | 2924210 |
| 1738194000 | 538.1 | -4.38 | -0.81 | 541.73 | 543.4752 | 534.01 | 2732243 |
| 1738107600 | 542.48 | -1.04 | -0.19 | 543.01 | 546.5 | 537.83619 | 3149245 |
| 1738021200 | 543.52 | 11.01 | 2.07 | 539.98 | 551.905 | 539.76 | 4223942 |
| 1737762000 | 532.51 | 12.79 | 2.46 | 528.11 | 534.63 | 524.51 | 3657866 |
| 1737675600 | 519.72 | 0 | 0.00 | 519.72 | 519.72 | 519.72 | 0 |
| 1737589200 | 519.72 | -5.27 | -1.00 | 521.66 | 524.44 | 517.19 | 3551992 |
| 1737502800 | 524.99 | 15.23 | 2.99 | 514.16999 | 525 | 513.1748 | 5571641 |
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
