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 | 1.41 | 0.289741903666 | 486.64 | 490.82 | 486.64 | 15136 | 488.78317196 | CS |
| 4 | -4.14 | -0.841138584693 | 492.19 | 493 | 485 | 21599 | 488.81630876 | CS |
| 12 | 4.43 | 0.916008436376 | 483.62 | 493 | 480 | 15423 | 487.28188751 | CS |
| 26 | 9.05 | 1.88935281837 | 479 | 493 | 476.23 | 17034 | 483.45993963 | CS |
| 52 | 240.05 | 96.7943548387 | 248 | 493 | 247.246 | 17499 | 457.21939286 | CS |
| 156 | 253.71 | 108.265767688 | 234.34 | 493 | 166.9389 | 11258 | 343.94054836 | CS |
| 260 | 232.34 | 90.8607406828 | 255.71 | 493 | 120.55 | 10368 | 300.96066786 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 488.15 | -1.9 | -0.39 | 490.79 | 490.79 | 487.01 | 21908 |
| 1713998100 | 490.05 | 2.52 | 0.52 | 487.87 | 490.82 | 487.1 | 33472 |
| 1713911700 | 487.53 | 0.28 | 0.06 | 488.77 | 488.77 | 487.51 | 2440 |
| 1713825300 | 487.25 | -0.26 | -0.05 | 488.39 | 489.835 | 487.25 | 10510 |
| 1713566100 | 487.51 | 0.3 | 0.06 | 486.64 | 488.26 | 486.64 | 7352 |
| 1713479700 | 487.21 | 0.41 | 0.08 | 487.8 | 488.63 | 486 | 85067 |
| 1713393300 | 486.8 | -1.01 | -0.21 | 489 | 489 | 485 | 70443 |
| 1713306900 | 487.81 | -1.19 | -0.24 | 489 | 490 | 485.16 | 39395 |
| 1713220500 | 489 | -2.02 | -0.41 | 490.5 | 491.59 | 486.61 | 16839 |
| 1712961300 | 491.02 | 0.69 | 0.14 | 490 | 491.5 | 490 | 13212 |
| 1712874900 | 490.33 | -1.19 | -0.24 | 491.62 | 492 | 490.33 | 34578 |
| 1712788500 | 491.52 | -0.08 | -0.02 | 491.6 | 492 | 490.5 | 18197 |
| 1712702100 | 491.6 | -0.3 | -0.06 | 492.48 | 492.75 | 491.6 | 10734 |
| 1712615700 | 491.9 | 0.14 | 0.03 | 492.1 | 492.225 | 491.6 | 11305 |
| 1712356500 | 491.76 | -0.34 | -0.07 | 491.98 | 492.09 | 491.75 | 3380 |
| 1712270100 | 492.1 | -0.6 | -0.12 | 493 | 493 | 491.77 | 8370 |
| 1712183700 | 492.7 | 0.28 | 0.06 | 492.5 | 492.79 | 492 | 10882 |
| 1712097300 | 492.42 | 0.35 | 0.07 | 492.1 | 493 | 491.88 | 7516 |
| 1712010900 | 492.07 | 0.11 | 0.02 | 492.19 | 492.45 | 491.57 | 4782 |
| 1711665300 | 491.96 | 0.42 | 0.09 | 491.73 | 491.96 | 491.52 | 7318 |
| 1711578900 | 491.54 | 0.44 | 0.09 | 491.98 | 492.1 | 490.56 | 5485 |
| 1711492500 | 491.1 | 0.58 | 0.12 | 491.89 | 492.4 | 490.5 | 26937 |
| 1711406100 | 490.52 | 0.12 | 0.02 | 490.5 | 492 | 490.5 | 4441 |
| 1711146900 | 490.4 | -0.01 | -0.00 | 491.38 | 491.38 | 490.0001 | 3129 |
| 1711060500 | 490.41 | 2.71 | 0.56 | 488 | 490.93 | 487.9 | 39411 |
| 1710974100 | 487.7 | -0.05 | -0.01 | 487.99 | 488 | 487.6134 | 4732 |
| 1710887700 | 487.75 | 1.75 | 0.36 | 486 | 488.46 | 485.75 | 38741 |
| 1710801300 | 486 | 0.45 | 0.09 | 485.07 | 486 | 485 | 9202 |
| 1710542100 | 485.55 | -0.45 | -0.09 | 485 | 486 | 485 | 21079 |
| 1710455700 | 486 | 0.76 | 0.16 | 485.5 | 486 | 484.2999 | 12064 |
| 1710369300 | 485.24 | 0.24 | 0.05 | 484.52 | 485.24 | 484.5 | 9615 |
| 1710282900 | 485 | 0.48 | 0.10 | 485 | 485.02 | 485 | 3604 |
| 1710196500 | 484.52 | -0.92 | -0.19 | 486 | 486 | 484.28 | 12281 |
| 1709940900 | 485.44 | 0.47 | 0.10 | 485.66 | 485.71 | 485 | 18223 |
| 1709854500 | 484.97 | 0.47 | 0.10 | 485.5 | 485.5 | 483.9 | 11803 |
| 1709768100 | 484.5 | 0.58 | 0.12 | 484.56 | 484.9509 | 484.06 | 4353 |
| 1709681700 | 483.92 | -2.08 | -0.43 | 487.48 | 487.48 | 480 | 23832 |
| 1709595300 | 486 | 0 | 0.00 | 486.7 | 486.7 | 486 | 4664 |
| 1709336100 | 486 | 0.42 | 0.09 | 485.2 | 486.54 | 485.2 | 4829 |
| 1709249700 | 485.58 | 0.54 | 0.11 | 485.9 | 487.33 | 485.58 | 7547 |
| 1709163300 | 485.04 | -0.31 | -0.06 | 484.22 | 485.4 | 484.22 | 3410 |
| 1709076900 | 485.35 | 0.1 | 0.02 | 486.23 | 486.23 | 485.35 | 5681 |
| 1708990500 | 485.25 | -1 | -0.21 | 485.65 | 485.65 | 484.625 | 7139 |
| 1708731300 | 486.25 | 1.29 | 0.27 | 485.19 | 486.3 | 485.19 | 5393 |
| 1708644900 | 484.96 | 1.21 | 0.25 | 484 | 485.48 | 484 | 9304 |
| 1708558500 | 483.75 | -0.11 | -0.02 | 484.4 | 484.4 | 483.51 | 8598 |
| 1708472100 | 483.86 | -0.98 | -0.20 | 483.71 | 484.445 | 483.51 | 8477 |
| 1708126500 | 484.84 | 0.45 | 0.09 | 484.24 | 484.88 | 484.24 | 6702 |
| 1708040100 | 484.39 | 0.12 | 0.02 | 483.8 | 484.5 | 483.8 | 22591 |
| 1707953700 | 484.27 | 0.75 | 0.16 | 483.51 | 484.27 | 483.5 | 12957 |
| 1707867300 | 483.52 | -0.72 | -0.15 | 484 | 484.5 | 483.5 | 29728 |
| 1707780900 | 484.24 | -0.04 | -0.01 | 483.83 | 485.7 | 481.095 | 33772 |
| 1707521700 | 484.28 | 0.16 | 0.03 | 484 | 484.5 | 482.61 | 16916 |
| 1707435300 | 484.12 | 0.12 | 0.02 | 483.62 | 484.46 | 483.62 | 4603 |
| 1707348900 | 484 | 0.44 | 0.09 | 483.6 | 484.15 | 483.6 | 10999 |
| 1707262500 | 483.56 | 0.05 | 0.01 | 483.4 | 484 | 483.4 | 4491 |
| 1707176100 | 483.51 | 0.41 | 0.08 | 483.25 | 483.77 | 483.25 | 7525 |
| 1706916900 | 483.1 | -0.52 | -0.11 | 483.62 | 483.72 | 483.1 | 12566 |
| 1706830500 | 483.62 | -0.38 | -0.08 | 484.06 | 484.49 | 483.62 | 13403 |
| 1706744100 | 484 | -0.4 | -0.08 | 484.8 | 484.975 | 484 | 7129 |
| 1706657700 | 484.4 | 0.6 | 0.12 | 483.55 | 484.69 | 483.55 | 3717 |
| 1706571300 | 483.8 | 0.5 | 0.10 | 483.69 | 483.9 | 483.5 | 3868 |
| 1706312100 | 483.3 | 0.08 | 0.02 | 483.95 | 483.95 | 483.22 | 4548 |
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
