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 | -1.94 | -0.361933546016 | 536.01 | 536.62 | 525.88 | 376953 | 531.02448314 | CS |
| 4 | 17.56 | 3.39974056649 | 516.51 | 555.5657 | 513.22 | 560143 | 530.78216089 | CS |
| 12 | 94.63 | 21.5342253778 | 439.44 | 555.5657 | 437 | 663173 | 505.96340121 | CS |
| 26 | 72.11 | 15.6095765867 | 461.96 | 555.5657 | 418.6 | 816198 | 472.27739202 | CS |
| 52 | 41.57 | 8.44060913706 | 492.5 | 555.5657 | 418.6 | 848291 | 467.41556218 | CS |
| 156 | 142.99 | 36.5628515905 | 391.08 | 556.27 | 345.9 | 858859 | 456.71928894 | CS |
| 260 | 167.76 | 45.7972755317 | 366.31 | 556.27 | 263.31 | 894924 | 403.22180992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945600 | 534.07 | 5.37 | 1.02 | 530.65 | 535 | 527.8301 | 334064 |
| 1728686400 | 528.7 | 1.61 | 0.31 | 529.01 | 531 | 526.53 | 325149 |
| 1728600000 | 527.09 | -5.14 | -0.97 | 531 | 532.23 | 525.88 | 372854 |
| 1728513600 | 532.23 | -0.42 | -0.08 | 531.49 | 534.53 | 528.77 | 430186 |
| 1728427200 | 532.65 | -1.32 | -0.25 | 536.01 | 536.62 | 531.64 | 422510 |
| 1728340800 | 533.97 | -2.77 | -0.52 | 536.26 | 539.29999 | 531.46 | 435997 |
| 1728081600 | 536.74 | -0.84 | -0.16 | 535.82 | 538.55999 | 534.05999 | 392841 |
| 1727995200 | 537.58 | -1.29 | -0.24 | 540.16 | 543.6 | 535 | 443713 |
| 1727908800 | 538.87 | -5.01 | -0.92 | 546 | 547.2299 | 538.29 | 690906 |
| 1727822400 | 543.88 | 15.81 | 2.99 | 528.17999 | 555.5657 | 525.78009 | 1200230 |
| 1727736000 | 528.07 | 1.28 | 0.24 | 526.72 | 528.94 | 521.895 | 957173 |
| 1727476800 | 526.79 | 2.48 | 0.47 | 523.49 | 528.92999 | 521.97 | 527454 |
| 1727390400 | 524.30999 | -3.8 | -0.72 | 524.33 | 530.6 | 523.205 | 425473 |
| 1727304000 | 528.11 | -1.75 | -0.33 | 532.17999 | 533.7 | 525.09 | 437257 |
| 1727217600 | 529.86 | -3.28 | -0.62 | 534.61 | 534.61 | 526.52 | 528089 |
| 1727131200 | 533.14 | 8.01 | 1.53 | 525.24 | 534.61 | 523.54999 | 523870 |
| 1726872000 | 525.13 | 2.87 | 0.55 | 521.09 | 526.82 | 518.23 | 1330363 |
| 1726785600 | 522.26 | 0.63 | 0.12 | 522.73 | 523.16999 | 517.44 | 468426 |
| 1726699200 | 521.63 | 0.88 | 0.17 | 520.75 | 526.715 | 516.9401 | 532996 |
| 1726612800 | 520.75 | -0.52 | -0.10 | 516.51 | 521.9072 | 513.22 | 423301 |
| 1726526400 | 521.27 | 1.49 | 0.29 | 522 | 527.5 | 519.54499 | 338525 |
| 1726267200 | 519.78 | 1.24 | 0.24 | 517.34 | 521.525 | 516.09 | 291480 |
| 1726180800 | 518.54 | 2.61 | 0.51 | 512.59 | 519.04999 | 512.59 | 473556 |
| 1726094400 | 515.92999 | -4.04 | -0.78 | 517.47 | 518.45 | 508.13 | 650232 |
| 1726008000 | 519.97 | -4.24 | -0.81 | 525 | 527.01 | 519.32 | 561551 |
| 1725921600 | 524.21 | 9.21 | 1.79 | 517 | 525.0987 | 517 | 642020 |
| 1725662400 | 515 | -4.39 | -0.85 | 519.39 | 522.89 | 514.73 | 535672 |
| 1725576000 | 519.39 | -4.29 | -0.82 | 524.74 | 525.802 | 516.33 | 384296 |
| 1725489600 | 523.67999 | 0.99 | 0.19 | 524.01 | 528.76 | 520.2 | 579920 |
| 1725403200 | 522.69 | -0.52 | -0.10 | 522.65 | 526.66 | 520.51 | 810692 |
| 1725057600 | 523.21 | 3.86 | 0.74 | 516.5 | 523.62 | 516.16999 | 712404 |
| 1724971200 | 519.35 | 5.79 | 1.13 | 514 | 521.52 | 512.195 | 507786 |
| 1724884800 | 513.55999 | 1.12 | 0.22 | 515.55999 | 517.475 | 510.14 | 638737 |
| 1724798400 | 512.44 | 0.44 | 0.09 | 512.04999 | 513.9085 | 508 | 433946 |
| 1724712000 | 512 | 2.66 | 0.52 | 510.36 | 512.335 | 508.81 | 515217 |
| 1724452800 | 509.34 | -0.29 | -0.06 | 510 | 510.4 | 505.241 | 554901 |
| 1724366400 | 509.63 | 2.77 | 0.55 | 507 | 511.87 | 506.21 | 500827 |
| 1724280000 | 506.86 | -1.18 | -0.23 | 508.02 | 509.42 | 504.87 | 527253 |
| 1724193600 | 508.04 | 3.17 | 0.63 | 504.5 | 508.06 | 500.52 | 452949 |
| 1724107200 | 504.87 | -1.79 | -0.35 | 506.75 | 508.47 | 503.52 | 344277 |
| 1723848000 | 506.66 | 2.96 | 0.59 | 504.42 | 507.73 | 502.12 | 580284 |
| 1723761600 | 503.7 | -1.3 | -0.26 | 504.63 | 505.35 | 501.32 | 611183 |
| 1723675200 | 505 | 2.62 | 0.52 | 501.47 | 507.5299 | 500.825 | 720128 |
| 1723588800 | 502.38 | 0.72 | 0.14 | 501.49 | 502.51 | 496.45 | 780963 |
| 1723502400 | 501.66 | 7.32 | 1.48 | 495.49 | 502.69 | 492 | 922487 |
| 1723243200 | 494.34 | 3.02 | 0.61 | 493.33 | 495.8582 | 487 | 519236 |
| 1723156800 | 491.32 | 1.57 | 0.32 | 487.67 | 495.3199 | 484.86 | 544373 |
| 1723070400 | 489.75 | 3.22 | 0.66 | 483.36 | 495.045 | 480.68 | 739047 |
| 1722984000 | 486.53 | -6.1 | -1.24 | 493.23 | 495.5 | 485.955 | 741542 |
| 1722897600 | 492.63 | -1.92 | -0.39 | 497.48 | 506.83 | 486.2881 | 966038 |
| 1722638400 | 494.55 | 1.19 | 0.24 | 495.98 | 505 | 485.7 | 1046529 |
| 1722552000 | 493.36 | 9.04 | 1.87 | 485.8 | 494.65 | 483.405 | 997435 |
| 1722465600 | 484.32 | -2.41 | -0.50 | 486.54 | 489.38 | 482.85 | 1454431 |
| 1722379200 | 486.73 | 9.44 | 1.98 | 476.58 | 489.06 | 475.02 | 745024 |
| 1722292800 | 477.29 | -3.01 | -0.63 | 481.05 | 482.54 | 475.24 | 876625 |
| 1722033600 | 480.3 | 9.73 | 2.07 | 477.56 | 484.445 | 472.1101 | 1164589 |
| 1721947200 | 470.57 | 28.45 | 6.43 | 460 | 472.83 | 458.93 | 2050317 |
| 1721860800 | 442.12 | -0.18 | -0.04 | 444.44 | 445.9533 | 437.02 | 1326765 |
| 1721774400 | 442.3 | 4.2 | 0.96 | 439.44 | 443.64 | 437 | 681136 |
| 1721688000 | 438.1 | 0.16 | 0.04 | 437.91 | 438.87 | 435.105 | 790704 |
| 1721428800 | 437.94 | -1.67 | -0.38 | 442.55 | 442.55 | 434.8 | 719974 |
| 1721342400 | 439.61 | -0.56 | -0.13 | 439.1 | 445.86 | 437.44 | 891247 |
| 1721256000 | 440.17 | 5.01 | 1.15 | 434.71 | 441.83 | 433.94 | 1137781 |
| 1721169600 | 435.16 | 3.24 | 0.75 | 431.21 | 436.05 | 431.2 | 641266 |
| 1721083200 | 431.92 | -0.32 | -0.07 | 434.09 | 436.45 | 431.065 | 624378 |
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
