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 | 14.04 | 2.72494371555 | 515.24 | 532.06 | 515.1 | 858200 | 525.31974353 | SP |
| 4 | -27.43 | -4.9271613587 | 556.71 | 556.8 | 515 | 946382 | 534.11766776 | SP |
| 12 | 27.79 | 5.54148637062 | 501.49 | 558.34 | 495.53 | 878297 | 530.38431346 | SP |
| 26 | 100.23 | 23.3609136464 | 429.05 | 558.34 | 424.22 | 930065 | 502.42840637 | SP |
| 52 | 83.34 | 18.6886128179 | 445.94 | 558.34 | 424.22 | 896055 | 484.14378971 | SP |
| 156 | 26.74 | 5.32096947507 | 502.54 | 558.34 | 398.11 | 969872 | 477.02047159 | SP |
| 260 | 173.12 | 48.6073674753 | 356.16 | 558.34 | 214.22 | 1029357 | 422.11320667 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 529.38 | 1.52 | 0.29 | 527.9 | 531.35 | 526.89 | 500259 |
| 1714084200 | 527.86 | -1.94 | -0.37 | 524.66999 | 528.96 | 521.72 | 743922 |
| 1713997800 | 529.79999 | 0 | 0.00 | 529.51 | 532.05999 | 526.3165 | 718740 |
| 1713911400 | 529.79999 | 6.3 | 1.20 | 524.59 | 531.5 | 523.92999 | 797724 |
| 1713825000 | 523.5 | 5.22 | 1.01 | 520.35 | 526.24 | 517.73 | 1074925 |
| 1713565800 | 518.28 | 1.73 | 0.33 | 515.24 | 520.19 | 515.1 | 955690 |
| 1713479400 | 516.54999 | -0.7 | -0.14 | 519.16999 | 522.17999 | 515 | 897984 |
| 1713393000 | 517.25 | -4.38 | -0.84 | 524.87 | 524.87 | 517.25 | 690189 |
| 1713306600 | 521.63 | -2.47 | -0.47 | 519.29999 | 524.52 | 518.26 | 927101 |
| 1713220200 | 524.1 | -5.84 | -1.10 | 533.76 | 535.85 | 522.46 | 1119445 |
| 1712961000 | 529.94 | -8.14 | -1.51 | 535.19 | 536.88 | 528.23 | 897746 |
| 1712874600 | 538.08 | 0.48 | 0.09 | 539.91999 | 540.33 | 534.6 | 1061284 |
| 1712788200 | 537.6 | -11.54 | -2.10 | 539.04999 | 542.42999 | 536 | 1732408 |
| 1712701800 | 549.14 | 0.52 | 0.09 | 549.94 | 551.29999 | 544.69 | 742456 |
| 1712615400 | 548.62 | 2.75 | 0.50 | 548.13 | 549.98 | 546.69 | 551347 |
| 1712356200 | 545.87 | 4.18 | 0.77 | 541.37 | 547.61 | 541.37 | 925382 |
| 1712269800 | 541.69 | -5.8 | -1.06 | 551.91 | 552.82 | 540.33 | 1232953 |
| 1712183400 | 547.49 | 2.18 | 0.40 | 543.49 | 548.39 | 543.49 | 810968 |
| 1712097000 | 545.30999 | -7.07 | -1.28 | 548.21 | 548.21 | 543.16 | 1004398 |
| 1712010600 | 552.38 | -4.02 | -0.72 | 556.71 | 556.79999 | 551.91999 | 1096589 |
| 1711665000 | 556.4 | 1.99 | 0.36 | 554.54999 | 558.34 | 554.54999 | 1107181 |
| 1711578600 | 554.41 | 9.36 | 1.72 | 548.04999 | 554.41 | 547.87 | 1093068 |
| 1711492200 | 545.04999 | -0.72 | -0.13 | 547.59 | 548.74 | 544.80999 | 525264 |
| 1711405800 | 545.77 | 0.18 | 0.03 | 546.29999 | 548.75 | 545.77 | 576466 |
| 1711146600 | 545.59 | -4.57 | -0.83 | 550.23 | 550.94 | 545.25 | 686474 |
| 1711060200 | 550.16 | 6.16 | 1.13 | 546.6 | 551.25 | 546.36 | 742519 |
| 1710973800 | 544 | 7.21 | 1.34 | 535.64 | 545.27 | 535.38 | 973108 |
| 1710887400 | 536.79 | 3.97 | 0.75 | 531.59 | 537.27 | 531.59 | 662483 |
| 1710801000 | 532.82 | -1.28 | -0.24 | 534.85 | 536.2 | 532.6 | 680021 |
| 1710541800 | 534.1 | -1.63 | -0.30 | 532.41 | 536.67999 | 532.26 | 1169429 |
| 1710455400 | 535.73 | -6.17 | -1.14 | 541.64 | 542.54999 | 531.55999 | 1016187 |
| 1710369000 | 541.9 | 2.1 | 0.39 | 539.9 | 543.625 | 539.9 | 582683 |
| 1710282600 | 539.79999 | 2.69 | 0.50 | 537.12 | 541.15 | 535.67999 | 521567 |
| 1710196200 | 537.11 | -2.29 | -0.42 | 538.2 | 539.5543 | 534.22 | 835598 |
| 1709940600 | 539.4 | -2.91 | -0.54 | 545.22 | 547.46 | 538.29 | 987562 |
| 1709854200 | 542.30999 | 4.82 | 0.90 | 540.58 | 543.23 | 540.42999 | 830299 |
| 1709767800 | 537.49 | 3.46 | 0.65 | 538.28 | 539.27 | 535.27 | 1222825 |
| 1709681400 | 534.03 | -1.48 | -0.28 | 532.98 | 536.80999 | 531.52 | 931931 |
| 1709595000 | 535.51 | 3.9 | 0.73 | 537.2 | 538.26 | 534.75 | 1554017 |
| 1709335800 | 531.61 | 3.61 | 0.68 | 528.4 | 532.07 | 526.04 | 978262 |
| 1709249400 | 528 | 4.09 | 0.78 | 526.98 | 529.53 | 524.26 | 1102843 |
| 1709163000 | 523.91 | 0.31 | 0.06 | 520.47 | 525.36 | 520.125 | 778983 |
| 1709076600 | 523.6 | 2.17 | 0.42 | 523.01 | 524.27 | 522.04999 | 844887 |
| 1708990200 | 521.42999 | -0.17 | -0.03 | 520.9 | 524.26 | 520.01 | 611985 |
| 1708731000 | 521.6 | -0.16 | -0.03 | 521.41999 | 523.79 | 519.82 | 581355 |
| 1708644600 | 521.76 | 7.77 | 1.51 | 516.73 | 522.09 | 516.73 | 802720 |
| 1708558200 | 513.99 | 1.29 | 0.25 | 511.22 | 514.16 | 510.54 | 393523 |
| 1708471800 | 512.7 | -3.83 | -0.74 | 512.89 | 513.48 | 510.45 | 631612 |
| 1708126200 | 516.53 | -4.99 | -0.96 | 519.2 | 521.83 | 516.53 | 734324 |
| 1708039800 | 521.52 | 9.42 | 1.84 | 515.12 | 522.0576 | 515.12 | 1081939 |
| 1707953400 | 512.1 | 7.11 | 1.41 | 509.73 | 513.12 | 506.33 | 776664 |
| 1707867000 | 504.99 | -12.77 | -2.47 | 506.3 | 509.36 | 501.24 | 1344022 |
| 1707780600 | 517.76 | 4.85 | 0.95 | 513.04 | 519.3899 | 513.04 | 679719 |
| 1707521400 | 512.91 | 3.8 | 0.75 | 509.34 | 513.1 | 508.57 | 817386 |
| 1707435000 | 509.11 | 4.58 | 0.91 | 503.64 | 509.28 | 503.64 | 418844 |
| 1707348600 | 504.53 | 2.89 | 0.58 | 504.09 | 506.4186 | 500.24 | 753924 |
| 1707262200 | 501.64 | 2.38 | 0.48 | 499.42 | 502.6 | 498.41 | 766173 |
| 1707175800 | 499.26 | -5.75 | -1.14 | 500.97 | 501.62 | 495.53 | 927324 |
| 1706916600 | 505.01 | -0.44 | -0.09 | 501.49 | 507.38 | 498.625 | 1234776 |
| 1706830200 | 505.45 | 6.89 | 1.38 | 500.88 | 505.45 | 495.78 | 1106566 |
| 1706743800 | 498.56 | -9.32 | -1.84 | 506.92 | 509.06 | 498.28 | 2359766 |
| 1706657400 | 507.88 | -1.36 | -0.27 | 506.9 | 509.33 | 506.01 | 635607 |
| 1706571000 | 509.24 | 4.76 | 0.94 | 504.07 | 509.24 | 502.6 | 716268 |
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
