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 | 69 | 12.9092609916 | 534.5 | 601.5 | 504 | 589424 | 563.65747452 | DE |
| 4 | 121.1 | 25.1036484245 | 482.4 | 601.5 | 468.4 | 485327 | 521.93946786 | DE |
| 12 | 40 | 7.09849157054 | 563.5 | 601.5 | 468.4 | 752070 | 511.85266152 | DE |
| 26 | 39 | 6.90876882197 | 564.5 | 665 | 468.4 | 752146 | 556.41208405 | DE |
| 52 | 154.1 | 34.290164664 | 449.4 | 665 | 440.2 | 707775 | 533.19019367 | DE |
| 156 | 88 | 17.0708050436 | 515.5 | 665 | 355.6 | 660794 | 472.87148505 | DE |
| 260 | 293.5 | 94.6774193548 | 310 | 665 | 310 | 725729 | 457.00510202 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716568200 | 603.5 | 14.5 | 2.46 | 562 | 603.5 | 562 | 563326 |
| 1716481800 | 589 | 19.5 | 3.42 | 572 | 592 | 564 | 844748 |
| 1716395400 | 569.5 | 17.5 | 3.17 | 544 | 569.5 | 544 | 864191 |
| 1716309000 | 552 | 10.5 | 1.94 | 538 | 552 | 538 | 453596 |
| 1716222600 | 541.5 | 12 | 2.27 | 504 | 542.5 | 504 | 469171 |
| 1715963400 | 529.5 | 0.5 | 0.09 | 534.5 | 535.5 | 524.5 | 315412 |
| 1715877000 | 529 | -1 | -0.19 | 508.5 | 537 | 508.5 | 452717 |
| 1715790600 | 530 | 12 | 2.32 | 515.5 | 532 | 515.5 | 335356 |
| 1715704200 | 518 | 11.5 | 2.27 | 507 | 519.5 | 507 | 396361 |
| 1715617800 | 506.5 | -1.5 | -0.30 | 483.2 | 510 | 483.2 | 432206 |
| 1715358600 | 508 | 7.5 | 1.50 | 502 | 509 | 492.8 | 311952 |
| 1715272200 | 500.5 | 3.7 | 0.74 | 504.5 | 505 | 492.8 | 1490204 |
| 1715185800 | 496.8 | -1.4 | -0.28 | 500 | 506 | 496.8 | 356138 |
| 1715099400 | 498.2 | 10 | 2.05 | 479.6 | 498.2 | 479.6 | 303932 |
| 1714753800 | 488.2 | -1.6 | -0.33 | 484 | 494 | 483.6 | 468996 |
| 1714667400 | 489.8 | 2.2 | 0.45 | 491 | 493.4 | 487 | 380566 |
| 1714581000 | 487.6 | -0.6 | -0.12 | 468.4 | 487.6 | 468.4 | 186081 |
| 1714494600 | 488.2 | -7.6 | -1.53 | 495.8 | 496.8 | 488.2 | 363137 |
| 1714408200 | 495.8 | 1.6 | 0.32 | 502 | 502 | 491.2 | 401926 |
| 1714149000 | 494.2 | 10.2 | 2.11 | 482.4 | 497 | 482.4 | 394531 |
| 1714062600 | 484 | -4.2 | -0.86 | 487 | 488.2 | 471 | 299524 |
| 1713976200 | 488.2 | -3.6 | -0.73 | 478.6 | 492.4 | 478.6 | 313183 |
| 1713889800 | 491.8 | 8.4 | 1.74 | 482 | 493.4 | 482 | 577173 |
| 1713803400 | 483.4 | 6.2 | 1.30 | 488.6 | 490.4 | 483.4 | 483534 |
| 1713544200 | 477.2 | -0.8 | -0.17 | 474 | 480.6 | 473.2 | 424896 |
| 1713457800 | 478 | 0 | 0.00 | 475 | 480.6 | 468.4 | 411785 |
| 1713371400 | 478 | -9.2 | -1.89 | 483 | 488.2 | 474.8 | 431198 |
| 1713285000 | 487.2 | -3.6 | -0.73 | 479 | 490.4 | 478 | 526603 |
| 1713198600 | 490.8 | -1.4 | -0.28 | 490.6 | 502.5 | 484.6 | 642752 |
| 1712939400 | 492.2 | -17.8 | -3.49 | 508 | 513.5 | 491.4 | 511199 |
| 1712853000 | 510 | 12.8 | 2.57 | 497 | 510 | 494.4 | 2151767 |
| 1712766600 | 497.2 | 4.2 | 0.85 | 498 | 501 | 489.2 | 6864371 |
| 1712680200 | 493 | -6.8 | -1.36 | 486.8 | 497.6 | 486.8 | 2329355 |
| 1712593800 | 499.8 | 12.8 | 2.63 | 487.8 | 499.8 | 487 | 2851963 |
| 1712334600 | 487 | -5 | -1.02 | 491.2 | 492.2 | 481.4 | 1124868 |
| 1712248200 | 492 | -0.2 | -0.04 | 484.6 | 496.8 | 484.6 | 1030486 |
| 1712161800 | 492.2 | -7.4 | -1.48 | 484.6 | 498.8 | 484.6 | 1061399 |
| 1712075400 | 499.6 | -11.4 | -2.23 | 532 | 532 | 498.6 | 685629 |
| 1711647000 | 511 | 1 | 0.20 | 510 | 520 | 508.5 | 678343 |
| 1711560600 | 510 | -8 | -1.54 | 514 | 516.5 | 507.5 | 670851 |
| 1711474200 | 518 | 4.5 | 0.88 | 509 | 520 | 509 | 469717 |
| 1711387800 | 513.5 | -1.5 | -0.29 | 518.5 | 520 | 512.5 | 389850 |
| 1711128600 | 515 | -0.5 | -0.10 | 525 | 525 | 513.5 | 274309 |
| 1711042200 | 515.5 | -24.5 | -4.54 | 530 | 549 | 511 | 1620367 |
| 1710955800 | 540 | 2 | 0.37 | 538 | 546.5 | 532 | 690231 |
| 1710869400 | 538 | 13.5 | 2.57 | 531 | 540.5 | 523 | 608675 |
| 1710783000 | 524.5 | -42.5 | -7.50 | 540 | 540 | 486.4 | 1831258 |
| 1710523800 | 567 | -5 | -0.87 | 560 | 574.5 | 560 | 448769 |
| 1710437400 | 572 | -0.5 | -0.09 | 581 | 581 | 567.5 | 234642 |
| 1710351000 | 572.5 | -5.5 | -0.95 | 584.5 | 584.5 | 569 | 295559 |
| 1710264600 | 578 | 2.5 | 0.43 | 576 | 581 | 569.5 | 302219 |
| 1710178200 | 575.5 | -4.5 | -0.78 | 573 | 576.5 | 566 | 167243 |
| 1709919000 | 580 | -1.5 | -0.26 | 567 | 583 | 567 | 378877 |
| 1709832600 | 581.5 | 7.5 | 1.31 | 575 | 582.5 | 572.5 | 335498 |
| 1709746200 | 574 | 11.5 | 2.04 | 543 | 574.5 | 543 | 283568 |
| 1709659800 | 562.5 | -10 | -1.75 | 559.5 | 574.5 | 559.5 | 464296 |
| 1709573400 | 572.5 | 6.5 | 1.15 | 590.5 | 590.5 | 562 | 217067 |
| 1709314200 | 566 | 8.5 | 1.52 | 563.5 | 569.5 | 554 | 563718 |
| 1709227800 | 557.5 | 10.5 | 1.92 | 555 | 563 | 546 | 738944 |
| 1709141400 | 547 | 8 | 1.48 | 547.5 | 547.5 | 534 | 410783 |
| 1709055000 | 539 | -0.5 | -0.09 | 549.5 | 549.5 | 530 | 878637 |
| 1708968600 | 539.5 | 7 | 1.31 | 542.5 | 546.5 | 534.5 | 1292806 |
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
