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 | 5.88 | 1.07232738812 | 548.34 | 556.61 | 532.2508 | 377047 | 547.60152249 | CS |
| 4 | 71.22 | 14.7453416149 | 483 | 556.61 | 478.1601 | 478048 | 515.37200522 | CS |
| 12 | 179.1 | 47.7447216891 | 375.12 | 556.61 | 356.97 | 465079 | 468.49981766 | CS |
| 26 | 80.42 | 16.9734065006 | 473.8 | 556.61 | 320.885 | 516960 | 433.65733483 | CS |
| 52 | 176.65 | 46.7860264322 | 377.57 | 556.61 | 319.49 | 448016 | 432.63532107 | CS |
| 156 | 455.22 | 459.818181818 | 99 | 556.61 | 98.48 | 393902 | 301.91102007 | CS |
| 260 | 493.72 | 816.066115702 | 60.5 | 556.61 | 60.14 | 348913 | 237.32625392 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 554.22 | 6.63 | 1.21 | 547.63 | 556.61 | 542.0012 | 215576 |
| 1752187200 | 547.59 | 1.31 | 0.24 | 546 | 550.86 | 537.105 | 382598 |
| 1752100800 | 546.28 | 4.94 | 0.91 | 544.41 | 548.09 | 539.4401 | 389106 |
| 1752014400 | 541.34 | -9.8 | -1.78 | 552.59 | 552.59 | 532.2508 | 416894 |
| 1751928000 | 551.14 | 3.92 | 0.72 | 548.34 | 553.9732 | 545.1 | 481062 |
| 1751576640 | 547.22 | 5.42 | 1.00 | 537.47 | 550.17999 | 533.08 | 302472 |
| 1751496000 | 541.79999 | 10.92 | 2.06 | 529.74 | 541.79999 | 526.5 | 389082 |
| 1751409600 | 530.88 | -4.01 | -0.75 | 531.46 | 535.855 | 516.91 | 635634 |
| 1751323200 | 534.89 | 4.27 | 0.80 | 529.66999 | 538.29999 | 523.5 | 421468 |
| 1751064000 | 530.62 | 19.63 | 3.84 | 519.17999 | 532.49 | 517.355 | 677472 |
| 1750977600 | 510.99 | 8.42 | 1.68 | 506.39 | 512.72 | 504.58 | 340372 |
| 1750891200 | 502.57 | 1.92 | 0.38 | 504.34 | 505.66 | 499.307 | 266741 |
| 1750804800 | 500.65 | 6.05 | 1.22 | 499.11 | 503.37 | 493.47 | 359677 |
| 1750718400 | 494.6 | 9.57 | 1.97 | 485.28 | 496.23 | 483.5742 | 389213 |
| 1750459200 | 485.03 | -0.18 | -0.04 | 487.72 | 489.32 | 478.1601 | 1452509 |
| 1750286400 | 485.21 | 3.82 | 0.79 | 481.38 | 493.39 | 481.14 | 541463 |
| 1750200000 | 481.39 | -4.42 | -0.91 | 483.19 | 486.92 | 479.4 | 567238 |
| 1750113600 | 485.81 | 7.89 | 1.65 | 483 | 489.68 | 480.0201 | 376293 |
| 1749854400 | 477.92 | 2.99 | 0.63 | 474.11 | 481.46 | 470.02 | 401009 |
| 1749768000 | 474.93 | 3.04 | 0.64 | 467.57 | 476.12 | 466.14 | 380389 |
| 1749681600 | 471.89 | 5.96 | 1.28 | 468.42 | 472.38 | 464.21 | 329940 |
| 1749595200 | 465.93 | -7.86 | -1.66 | 474.42 | 476.02 | 455.1401 | 404785 |
| 1749508800 | 473.79 | -15.03 | -3.07 | 484.21 | 486.75 | 471.855 | 488917 |
| 1749249600 | 488.82 | 4.76 | 0.98 | 490 | 491.7347 | 484.055 | 335785 |
| 1749163200 | 484.06 | 1.42 | 0.29 | 483.82 | 488.795 | 480 | 350949 |
| 1749076800 | 482.64 | -1.14 | -0.24 | 482.58 | 490 | 480.47 | 340406 |
| 1748990400 | 483.78 | 14.23 | 3.03 | 472.19 | 486.57 | 468.83 | 435303 |
| 1748904000 | 469.55 | -2.31 | -0.49 | 468.33 | 470.13 | 457.3 | 330859 |
| 1748644800 | 471.86 | 3.6 | 0.77 | 467.45 | 472.03 | 464.16 | 807393 |
| 1748558400 | 468.26 | -0.88 | -0.19 | 472.32 | 476.9999 | 464.8 | 343817 |
| 1748472000 | 469.14 | -6.45 | -1.36 | 476.84 | 476.84 | 468.06 | 280826 |
| 1748385600 | 475.59 | 12.27 | 2.65 | 470.5 | 476.02 | 466.95 | 340488 |
| 1748040000 | 463.32 | 5.01 | 1.09 | 452.92 | 465.275 | 450.68 | 397634 |
| 1747953600 | 458.31 | -5.46 | -1.18 | 460 | 462.2 | 451.99 | 455749 |
| 1747867200 | 463.77 | -8.75 | -1.85 | 467.44 | 475.74 | 463.26 | 355131 |
| 1747780800 | 472.52 | 2.53 | 0.54 | 472.63 | 478.16 | 471.4 | 564768 |
| 1747694400 | 469.99 | -0.44 | -0.09 | 461.02 | 470.89 | 460.12 | 298804 |
| 1747435200 | 470.43 | 6.14 | 1.32 | 465.96 | 472.325 | 463 | 423902 |
| 1747348800 | 464.29 | -2.28 | -0.49 | 463.69 | 469.43 | 461 | 489871 |
| 1747262400 | 466.57 | -5.81 | -1.23 | 475.83 | 478.745 | 465.905 | 599269 |
| 1747176000 | 472.38 | 15.07 | 3.30 | 457.6 | 474.295 | 457.0561 | 750093 |
| 1747089600 | 457.31 | 17.88 | 4.07 | 458.49 | 465 | 451.77 | 441709 |
| 1746830400 | 439.43 | -0.81 | -0.18 | 441.38 | 444.02 | 436.615 | 219890 |
| 1746744000 | 440.24 | 6.09 | 1.40 | 440 | 448.44 | 435.02 | 312358 |
| 1746657600 | 434.15 | 1.08 | 0.25 | 434.08 | 437.46 | 427.895 | 430374 |
| 1746571200 | 433.07 | -2.92 | -0.67 | 431.63 | 437.29 | 429.733 | 411807 |
| 1746484800 | 435.99 | 5.8 | 1.35 | 426.28 | 439.64 | 426.28 | 550709 |
| 1746225600 | 430.19 | 17.67 | 4.28 | 416.66 | 433.83 | 415.72 | 678583 |
| 1746139200 | 412.52 | 11.82 | 2.95 | 411.47 | 418.95 | 407.475 | 606939 |
| 1746052800 | 400.7 | -12.32 | -2.98 | 385 | 400.8 | 374.64 | 1121000 |
| 1745966400 | 413.02 | 2.76 | 0.67 | 408.88 | 414.84 | 406.56 | 501122 |
| 1745880000 | 410.26 | 0.02 | 0.00 | 410.86 | 417.3175 | 404.1 | 689281 |
| 1745620800 | 410.24 | 9.62 | 2.40 | 405.24 | 414.645 | 401.09 | 524485 |
| 1745534400 | 400.62 | 16.49 | 4.29 | 383.25 | 402.7 | 382.31 | 331814 |
| 1745448000 | 384.13 | 10.93 | 2.93 | 392.7 | 397.51 | 382.1293 | 404689 |
| 1745361600 | 373.2 | 10.49 | 2.89 | 370.73 | 376.34 | 365.87 | 370443 |
| 1745275200 | 362.71 | -16.1 | -4.25 | 375.12 | 375.71 | 356.97 | 400608 |
| 1744929600 | 378.81 | -3.59 | -0.94 | 382.08 | 383.955 | 374.115 | 359204 |
| 1744843200 | 382.4 | -7.7 | -1.97 | 382.85 | 389.31 | 375 | 498357 |
| 1744756800 | 390.1 | 4.31 | 1.12 | 386.48 | 395.68 | 386.005 | 395713 |
| 1744670400 | 385.79 | 2.06 | 0.54 | 392.85 | 393 | 378.9901 | 380833 |
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
