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 | -8.92 | -1.65240265274 | 539.82 | 544.49 | 518.88 | 102548 | 535.62663018 | CS |
| 4 | 27.91 | 5.54881806795 | 502.99 | 547 | 500.71 | 388542 | 523.63540706 | CS |
| 12 | 155.61 | 41.4639345573 | 375.29 | 547 | 372.675 | 186221 | 505.57790647 | CS |
| 26 | 129.71 | 32.3313143398 | 401.19 | 547 | 345.09 | 122432 | 467.97936209 | CS |
| 52 | 229.07 | 75.8937150051 | 301.83 | 547 | 270.36 | 117918 | 406.49507407 | CS |
| 156 | 342.71 | 182.10850736 | 188.19 | 547 | 158.455 | 110362 | 292.16433617 | CS |
| 260 | 352.49 | 197.573005997 | 178.41 | 547 | 130.2 | 100792 | 257.39622845 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728340500 | 521.98 | -20.88 | -3.85 | 541.64 | 541.64 | 518.88 | 106679 |
| 1728081300 | 542.86 | 7.19 | 1.34 | 535.46 | 543.30999 | 535.46 | 86314 |
| 1727994900 | 535.66999 | -5.76 | -1.06 | 541.6 | 541.6 | 527.15 | 139448 |
| 1727908500 | 541.42999 | 2.16 | 0.40 | 540.38 | 544.49 | 538.03 | 78017 |
| 1727822100 | 539.27 | -0.55 | -0.10 | 539.82 | 543.155 | 533.1259 | 102284 |
| 1727735700 | 539.82 | 0.82 | 0.15 | 539 | 544.23 | 535.96 | 141123 |
| 1727476500 | 539 | 1.12 | 0.21 | 537.73 | 544.58 | 537.73 | 90199 |
| 1727390100 | 537.88 | -1.07 | -0.20 | 539.27 | 542.24 | 535.75 | 85684 |
| 1727303700 | 538.95 | -5.89 | -1.08 | 544.84 | 547 | 537.689 | 118297 |
| 1727217300 | 544.84 | 6.56 | 1.22 | 539.58 | 545.04999 | 533.15 | 116403 |
| 1727130900 | 538.28 | 17.27 | 3.31 | 526.54999 | 539.09 | 524.88 | 198485 |
| 1726871700 | 521.01 | -5.32 | -1.01 | 526.76 | 530.21 | 517.01 | 5408459 |
| 1726785300 | 526.33 | -9.82 | -1.83 | 537.84 | 539.15 | 524.71 | 145885 |
| 1726698900 | 536.15 | 11.22 | 2.14 | 524.79 | 538.98 | 523.9 | 154858 |
| 1726612500 | 524.92999 | -2.97 | -0.56 | 527.04 | 533.66 | 520.415 | 140842 |
| 1726526100 | 527.9 | 6.92 | 1.33 | 525.49 | 535.84 | 525.49 | 135406 |
| 1726266900 | 520.98 | 10.03 | 1.96 | 514.74 | 522.505 | 512.18499 | 125194 |
| 1726180500 | 510.95 | 9.37 | 1.87 | 502.39 | 511.08 | 502.39 | 114285 |
| 1726094100 | 501.58 | -5.16 | -1.02 | 506.74 | 509 | 500.71 | 107306 |
| 1726007700 | 506.74 | 3.55 | 0.71 | 502.99 | 512.77 | 502.99 | 175675 |
| 1725921300 | 503.19 | -3.11 | -0.61 | 516.61 | 536.96 | 501.835 | 282375 |
| 1725662100 | 506.3 | 10.35 | 2.09 | 497.3 | 507.5 | 497.3 | 101356 |
| 1725575700 | 495.95 | -2.78 | -0.56 | 498.28 | 498.28 | 489.56 | 53422 |
| 1725489300 | 498.73 | 6.13 | 1.24 | 493.42 | 498.88 | 487.9301 | 61213 |
| 1725402900 | 492.6 | -15.63 | -3.08 | 508.38 | 508.38 | 485.935 | 107877 |
| 1725057300 | 508.23 | 8.25 | 1.65 | 502.06 | 510.745 | 501.76 | 135022 |
| 1724970900 | 499.98 | 4.5 | 0.91 | 497.11 | 503.815 | 483.9242 | 87828 |
| 1724884500 | 495.48 | 6.94 | 1.42 | 488.95 | 496.26 | 486.09 | 276749 |
| 1724798100 | 488.54 | 2.91 | 0.60 | 483.64 | 489.305 | 482.21 | 143416 |
| 1724711700 | 485.63 | -3.61 | -0.74 | 493.17 | 493.17 | 484.0001 | 70755 |
| 1724452500 | 489.24 | 3.67 | 0.76 | 485.91 | 494.895 | 484 | 63493 |
| 1724366100 | 485.57 | 10.12 | 2.13 | 476.5 | 486.14 | 476.5 | 86288 |
| 1724279700 | 475.45 | 8.31 | 1.78 | 469.99 | 475.45 | 465.4001 | 116577 |
| 1724193300 | 467.14 | -11.39 | -2.38 | 477.34 | 480.48 | 465.505 | 55160 |
| 1724106900 | 478.53 | 4.36 | 0.92 | 476.18 | 480.75 | 472.54 | 40985 |
| 1723847700 | 474.17 | 6.83 | 1.46 | 467.83 | 476.47 | 467.83 | 74150 |
| 1723761300 | 467.34 | 1.93 | 0.41 | 467.65 | 470.7 | 465.24 | 47493 |
| 1723674900 | 465.41 | 11.25 | 2.48 | 455.97 | 466.26 | 455.97 | 90072 |
| 1723588500 | 454.16 | 2.63 | 0.58 | 452.61 | 457 | 450.43 | 41584 |
| 1723502100 | 451.53 | 1.58 | 0.35 | 450.74 | 457.9 | 449.73 | 37360 |
| 1723242900 | 449.95 | 4.75 | 1.07 | 445.66 | 450 | 444 | 33518 |
| 1723156500 | 445.2 | 6.88 | 1.57 | 439 | 447.565 | 439 | 42377 |
| 1723070100 | 438.32 | -1.18 | -0.27 | 440.43 | 445.03 | 437.08 | 76140 |
| 1722983700 | 439.5 | 2.84 | 0.65 | 436.36 | 444 | 434.6 | 56665 |
| 1722897300 | 436.66 | -1.24 | -0.28 | 425.73 | 439.9927 | 422.18 | 71262 |
| 1722638100 | 437.9 | -1.82 | -0.41 | 436.68 | 440.75 | 430.47 | 91256 |
| 1722551700 | 439.72 | -1.43 | -0.32 | 441.3 | 441.3 | 433.2515 | 40389 |
| 1722465300 | 441.15 | -1.48 | -0.33 | 440.62 | 445.3 | 436.565 | 116172 |
| 1722378900 | 442.63 | 16.31 | 3.83 | 428.96 | 444.8 | 426.875 | 73071 |
| 1722292500 | 426.32 | 4.94 | 1.17 | 421.68 | 433.59 | 417.35 | 69287 |
| 1722033300 | 421.38 | 33.87 | 8.74 | 396.72 | 423.16 | 372.675 | 141795 |
| 1721946900 | 387.51 | 3.98 | 1.04 | 384.9 | 392.36 | 383.29 | 92175 |
| 1721860500 | 383.53 | -4.67 | -1.20 | 386.07 | 389.48 | 383.48 | 65829 |
| 1721774100 | 388.2 | 3.94 | 1.03 | 386.15 | 389.44 | 383.795 | 46902 |
| 1721687700 | 384.26 | 6.92 | 1.83 | 379.2 | 384.8 | 379.2 | 40475 |
| 1721428500 | 377.34 | -3.9 | -1.02 | 379.91 | 379.91 | 376 | 46171 |
| 1721342100 | 381.24 | -0.93 | -0.24 | 381.05 | 385.47 | 381.05 | 39824 |
| 1721255700 | 382.17 | 2.23 | 0.59 | 379.49 | 385.945 | 379.49 | 47733 |
| 1721169300 | 379.94 | 5.37 | 1.43 | 375.29 | 382 | 373.42 | 51997 |
| 1721082900 | 374.57 | 5.32 | 1.44 | 370.64 | 377.2 | 370.64 | 40869 |
| 1720823700 | 369.25 | 6.78 | 1.87 | 364.42 | 369.945 | 362.87 | 40769 |
| 1720737300 | 362.47 | 4.53 | 1.27 | 359.52 | 365.29 | 359.52 | 38687 |
| 1720650900 | 357.94 | 1.38 | 0.39 | 356.31 | 361.245 | 356.31 | 31001 |
| 1720564500 | 356.56 | -12.53 | -3.39 | 367.77 | 367.77 | 355.94 | 73563 |
| 1720478100 | 369.09 | 2.91 | 0.79 | 368.23 | 371.88 | 366.83 | 56732 |
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
