We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.5 | 1.11012433393 | 585.52 | 598.34 | 577.57 | 52236 | 585.17274669 | CS |
| 4 | 15.52 | 2.69210754553 | 576.5 | 633.07 | 566.4392 | 72618 | 587.79003262 | CS |
| 12 | 100.29342467 | 20.3961774087 | 491.72657533 | 633.07 | 467.42963077 | 42369 | 559.93840921 | CS |
| 26 | -9.40601386 | -1.56395194808 | 601.42601386 | 633.07 | 467.42963077 | 36300 | 553.62343443 | CS |
| 52 | 74.02060407 | 14.2897085695 | 517.99939593 | 666.39998203 | 421.90118172 | 34410 | 546.61606691 | CS |
| 156 | 96.43830058 | 19.4596169901 | 495.58169942 | 912.63482103 | 315.30383526 | 36097 | 549.79472657 | CS |
| 260 | 292.4731931 | 97.6385614411 | 299.5468069 | 912.63482103 | 98.31029575 | 33379 | 453.39679905 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 589.01 | 1.2 | 0.20 | 586.69 | 589.915 | 579.94 | 52607 |
| 1713912000 | 587.80999 | 2 | 0.34 | 580.91 | 592.39 | 580.04 | 41443 |
| 1713825600 | 585.80999 | 3.21 | 0.55 | 579.54999 | 593.4885 | 578.36 | 40948 |
| 1713566400 | 582.6 | 0.2 | 0.03 | 581.55999 | 589.07 | 577.57 | 63072 |
| 1713480000 | 582.4 | -2.56 | -0.44 | 585.52 | 594.2 | 579 | 63110 |
| 1713393600 | 584.96 | -1.97 | -0.34 | 586.03 | 597.32 | 579.29999 | 66451 |
| 1713307200 | 586.92999 | 3.02 | 0.52 | 582.36 | 591.64 | 576.91 | 48311 |
| 1713220800 | 583.91 | -21.81 | -3.60 | 608.80999 | 610.92999 | 582.325 | 95553 |
| 1712961600 | 605.72 | 4.2 | 0.70 | 605.9 | 633.07 | 603.83 | 75387 |
| 1712875200 | 601.52 | 7.3 | 1.23 | 594.22 | 604.51 | 586.62 | 117736 |
| 1712788800 | 594.22 | 4.81 | 0.82 | 590.37 | 596.01 | 572.2 | 103105 |
| 1712702400 | 589.41 | 10.29 | 1.78 | 579.72 | 591.49 | 579.72 | 65457 |
| 1712616000 | 579.12 | -17.1 | -2.87 | 595.09 | 597 | 577.77 | 71652 |
| 1712356800 | 596.22 | -0.94 | -0.16 | 592.37 | 599.255 | 585.09 | 47793 |
| 1712270400 | 597.16 | 10.26 | 1.75 | 587 | 601.23 | 587 | 99685 |
| 1712184000 | 586.9 | 11.24 | 1.95 | 578 | 589.19 | 574.49 | 64616 |
| 1712097600 | 575.66 | 4.57 | 0.80 | 579 | 586.91 | 566.4392 | 83806 |
| 1712011200 | 571.09 | -7.42 | -1.28 | 580.84 | 581.21 | 566.88 | 66088 |
| 1711665600 | 578.51 | 2.18 | 0.38 | 576.5 | 579.39 | 569.99 | 105826 |
| 1711579200 | 576.33 | 16.83 | 3.01 | 565 | 581.78 | 559.98 | 75244 |
| 1711492800 | 559.50278 | -15.12 | -2.63 | 576.87916 | 582.7035 | 557.76348 | 117331 |
| 1711406400 | 574.6234 | 12.89 | 2.29 | 569.10561 | 574.6234 | 566.14013 | 40684 |
| 1711147200 | 561.73189 | -4.69 | -0.83 | 568.17598 | 570.10188 | 558.42655 | 82274 |
| 1711060800 | 566.42668 | 2.72 | 0.48 | 566.44001 | 567.51624 | 560.90222 | 74531 |
| 1710974400 | 563.70777 | 1.93 | 0.34 | 561.77521 | 565.52371 | 553.11201 | 77034 |
| 1710888000 | 561.77521 | 5.3 | 0.95 | 558.44321 | 569.10561 | 555.15452 | 77506 |
| 1710801600 | 556.47733 | 1.2 | 0.22 | 558.78974 | 568.94567 | 554.18491 | 93595 |
| 1710542400 | 555.27448 | 7.89 | 1.44 | 551.28107 | 556.55396 | 548.91036 | 192094 |
| 1710456000 | 547.3843 | 12.11 | 2.26 | 541.45001 | 550.36641 | 538.34792 | 101956 |
| 1710369600 | 535.27581 | 10.33 | 1.97 | 528.82173 | 540.1272 | 528.82173 | 104351 |
| 1710283200 | 524.94661 | 7.48 | 1.45 | 516.12681 | 525.78628 | 509.18292 | 69039 |
| 1710196800 | 517.46627 | 8.43 | 1.66 | 509.11295 | 525.21984 | 502.87881 | 67515 |
| 1709941200 | 509.03631 | 8.7 | 1.74 | 511.79521 | 519.3955 | 503.79841 | 90684 |
| 1709854800 | 500.33979 | 5.39 | 1.09 | 493.77242 | 508.03188 | 493.13601 | 70330 |
| 1709768400 | 494.94861 | -10.08 | -2.00 | 509.7327 | 510.90556 | 493.20265 | 77938 |
| 1709682000 | 505.03125 | -7.53 | -1.47 | 507.28701 | 517.67285 | 504.40983 | 65147 |
| 1709595600 | 512.55823 | -9.14 | -1.75 | 521.04151 | 521.04151 | 511.31207 | 58703 |
| 1709336400 | 521.69791 | -3.23 | -0.62 | 525.35645 | 528.59515 | 519.32219 | 60411 |
| 1709250000 | 524.92995 | 11.05 | 2.15 | 515.84692 | 527.8088 | 515.84692 | 112286 |
| 1709163600 | 513.88437 | -14.94 | -2.82 | 524.82666 | 526.86174 | 511.61528 | 65192 |
| 1709077200 | 528.82173 | 8.95 | 1.72 | 520.64833 | 528.82173 | 520.64833 | 68721 |
| 1708990800 | 519.86864 | -0.38 | -0.07 | 517.83945 | 523.96034 | 513.50785 | 108274 |
| 1708731600 | 520.24516 | -0.69 | -0.13 | 518.52251 | 521.9678 | 513.12801 | 57250 |
| 1708645200 | 520.93155 | 13.67 | 2.70 | 522.01112 | 525.31646 | 513.15803 | 93334 |
| 1708558800 | 507.25702 | 10.46 | 2.11 | 498.85039 | 517.69784 | 494.53545 | 94348 |
| 1708472400 | 496.79454 | -6.94 | -1.38 | 502.79214 | 506.89383 | 496.79454 | 65360 |
| 1708126800 | 503.7351 | 8.08 | 1.63 | 497.09109 | 509.28621 | 495.09189 | 67956 |
| 1708040400 | 495.655 | 16.95 | 3.54 | 483.17999 | 504.13161 | 481.78055 | 108418 |
| 1707954000 | 478.70178 | 4.05 | 0.85 | 482.18372 | 483.14001 | 471.96115 | 71416 |
| 1707867600 | 474.65673 | -13.93 | -2.85 | 475.30647 | 478.85839 | 470.87158 | 44192 |
| 1707781200 | 488.58783 | 0.08 | 0.02 | 491.79654 | 496.46134 | 482.63691 | 63718 |
| 1707522000 | 488.50786 | -5.23 | -1.06 | 495.36511 | 497.24769 | 486.34206 | 50075 |
| 1707435600 | 493.74243 | -3.01 | -0.61 | 499.80001 | 506.33739 | 489.09429 | 71866 |
| 1707349200 | 496.75123 | 15.47 | 3.21 | 483.26329 | 502.78881 | 483.14001 | 69846 |
| 1707262800 | 481.28408 | 5.15 | 1.08 | 478.30527 | 484.21624 | 477.97207 | 79936 |
| 1707176400 | 476.13614 | -3.05 | -0.64 | 478.14201 | 483.78142 | 472.05444 | 61707 |
| 1706917200 | 479.18825 | -3.83 | -0.79 | 479.39484 | 481.47401 | 467.42963 | 59168 |
| 1706830800 | 483.01339 | -3.9 | -0.80 | 491.72657 | 494.76535 | 474.06031 | 67830 |
| 1706744400 | 486.91516 | -14.19 | -2.83 | 504.57809 | 504.57809 | 484.75269 | 68196 |
| 1706658000 | 501.10282 | -5.64 | -1.11 | 499.67006 | 507.87011 | 499.67006 | 49624 |
| 1706571600 | 506.74723 | 10.72 | 2.16 | 499.71337 | 506.74723 | 495.34179 | 40681 |
| 1706312400 | 496.03151 | -1.91 | -0.38 | 501.44601 | 501.44601 | 491.8965 | 33574 |
| 1706226000 | 497.94075 | -3.69 | -0.74 | 499.79667 | 503.13201 | 491.47004 | 70441 |
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
