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 | 3.1 | 0.380018387987 | 815.75 | 821.2 | 782.6466 | 80158 | 804.4552515 | CS |
| 4 | 82.39 | 11.1873014149 | 736.46 | 834.515 | 724.75 | 96006 | 786.02434966 | CS |
| 12 | 256.75 | 45.6769258139 | 562.1 | 834.515 | 559.3132 | 161971 | 733.36923866 | CS |
| 26 | 317.40398045 | 63.2977365609 | 501.44601955 | 834.515 | 467.42963077 | 96567 | 691.64049552 | CS |
| 52 | 321.38238854 | 64.6036809506 | 497.46761146 | 834.515 | 467.42963077 | 64843 | 661.62558495 | CS |
| 156 | 323.9846806 | 65.4692636358 | 494.8653194 | 912.63482103 | 315.30383526 | 44160 | 603.42874769 | CS |
| 260 | 570.57934228 | 229.821497039 | 248.27065772 | 912.63482103 | 98.31029575 | 40315 | 507.2083299 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 818.85 | 11.29 | 1.40 | 808.89 | 821.2 | 807.56 | 56610 |
| 1721947200 | 807.56 | 14.09 | 1.78 | 790.01 | 812.765 | 782.6466 | 91456 |
| 1721860800 | 793.47 | -6.48 | -0.81 | 801.22 | 813.01 | 793.47 | 95824 |
| 1721774400 | 799.95 | -7.44 | -0.92 | 808.61 | 813.49 | 795.962 | 56798 |
| 1721688000 | 807.39 | -7.09 | -0.87 | 815.06 | 815.06 | 798.26 | 77070 |
| 1721428800 | 814.48 | -2.48 | -0.30 | 815.75 | 818.61 | 808.28 | 79644 |
| 1721342400 | 816.96 | -1.56 | -0.19 | 820.15 | 830.14 | 813.16 | 100318 |
| 1721256000 | 818.52 | -5.55 | -0.67 | 826.54 | 833.82 | 817.14 | 94983 |
| 1721169600 | 824.07 | 1.3 | 0.16 | 821.55 | 834.515 | 820 | 120351 |
| 1721083200 | 822.77 | 21.51 | 2.68 | 810.03 | 831.99 | 804.45 | 140920 |
| 1720824000 | 801.26 | 16.15 | 2.06 | 795 | 803.18 | 785.12 | 109525 |
| 1720737600 | 785.11 | 8.15 | 1.05 | 779.29 | 792.3 | 775.9 | 104541 |
| 1720651200 | 776.96 | 26.96 | 3.59 | 748.8 | 778.03 | 747.5 | 103766 |
| 1720564800 | 750 | -1.49 | -0.20 | 748 | 753.125 | 740.2 | 110137 |
| 1720478400 | 751.49 | 3.95 | 0.53 | 747.23 | 760.38 | 747.04 | 104773 |
| 1720219200 | 747.54 | -0.26 | -0.03 | 745.58 | 760.345 | 741.0511 | 76260 |
| 1720040640 | 747.8 | 12.8 | 1.74 | 731.32 | 754.91 | 731.32 | 72021 |
| 1719960000 | 735 | 10.14 | 1.40 | 734.8 | 740.8695 | 725.46 | 89842 |
| 1719873600 | 724.86 | -8.98 | -1.22 | 736.46 | 741.25 | 724.75 | 99873 |
| 1719614400 | 733.84 | 0 | 0.00 | 733.84 | 733.84 | 733.84 | 0 |
| 1719528000 | 733.84 | -9.18 | -1.24 | 740.31 | 746.95 | 728.54 | 112279 |
| 1719441600 | 743.02 | -7.2 | -0.96 | 750.22 | 753 | 737.625 | 156104 |
| 1719355200 | 750.22 | 2.52 | 0.34 | 741.95 | 761.89 | 738.9728 | 205571 |
| 1719268800 | 747.7 | -7.11 | -0.94 | 754.49 | 754.49 | 741.07 | 273937 |
| 1719009600 | 754.81 | -21.45 | -2.76 | 776.83 | 779 | 741.8 | 2715938 |
| 1718923200 | 776.26 | 8.54 | 1.11 | 771 | 783.15 | 768.015 | 190944 |
| 1718750400 | 767.72 | 7.71 | 1.01 | 763.68 | 776.41 | 761.46 | 166930 |
| 1718664000 | 760.01 | 10.01 | 1.33 | 756.73 | 768.47 | 742.81 | 190876 |
| 1718404800 | 750 | -14 | -1.83 | 765.73 | 774.13 | 742.27 | 226446 |
| 1718318400 | 764 | -13.27 | -1.71 | 771.61 | 787.72 | 750 | 266820 |
| 1718232000 | 777.27 | 10.56 | 1.38 | 775 | 799.46 | 760.45 | 290940 |
| 1718145600 | 766.71 | 43.43 | 6.00 | 715 | 773.5 | 706.86 | 384832 |
| 1718059200 | 723.28 | 141.21 | 24.26 | 614.55999 | 732.26 | 614.55999 | 562566 |
| 1717800000 | 582.07 | -10.68 | -1.80 | 587.66 | 591.51 | 581.54999 | 46972 |
| 1717713600 | 592.75 | -0.27 | -0.05 | 595.42999 | 595.975 | 588.2137 | 37189 |
| 1717627200 | 593.02 | 8.54 | 1.46 | 589.39 | 593.69 | 587.815 | 61247 |
| 1717540800 | 584.48 | -11.31 | -1.90 | 592.04999 | 592.04999 | 578.55999 | 54629 |
| 1717454400 | 595.79 | -18.52 | -3.01 | 618.32 | 618.32 | 590.30999 | 71461 |
| 1717195200 | 614.30999 | -0.23 | -0.04 | 614.49 | 624.98 | 611.49 | 238418 |
| 1717108800 | 614.54 | 0.77 | 0.13 | 613.54 | 620.54 | 611.22 | 47513 |
| 1717022400 | 613.77 | -3.36 | -0.54 | 615.39 | 615.47 | 603.16 | 72345 |
| 1716936000 | 617.13 | 5.87 | 0.96 | 615.09 | 621.155 | 612.82 | 54310 |
| 1716590400 | 611.26 | 2.83 | 0.47 | 613 | 613.96 | 607.8732 | 28223 |
| 1716504000 | 608.42999 | 0.41 | 0.07 | 614.47 | 614.54999 | 604.23 | 45033 |
| 1716417600 | 608.02 | -10.26 | -1.66 | 618.15 | 622 | 606.96 | 40684 |
| 1716331200 | 618.28 | 1.18 | 0.19 | 615 | 619.7 | 614.04 | 44983 |
| 1716244800 | 617.1 | 6.88 | 1.13 | 611.78 | 618.54499 | 608.33 | 35651 |
| 1715985600 | 610.22 | 1.7 | 0.28 | 612.77 | 615.7446 | 608.84 | 40458 |
| 1715899200 | 608.52 | 6.98 | 1.16 | 602.22 | 611.6 | 597.51 | 62141 |
| 1715812800 | 601.54 | -6.14 | -1.01 | 606.30999 | 606.33 | 597.59 | 71451 |
| 1715726400 | 607.67999 | 2.4 | 0.40 | 606.4 | 610.13 | 601.245 | 56140 |
| 1715640000 | 605.28 | -18.44 | -2.96 | 624.98 | 626.29999 | 604.30999 | 56275 |
| 1715380800 | 623.72 | 8.49 | 1.38 | 612.13 | 625 | 612.13 | 71653 |
| 1715294400 | 615.23 | 51.73 | 9.18 | 583.11 | 625 | 579 | 140563 |
| 1715208000 | 563.5 | -6.22 | -1.09 | 569.23 | 571.54 | 562.04 | 62511 |
| 1715121600 | 569.72 | -1.72 | -0.30 | 572.11 | 581.7 | 569.58 | 58216 |
| 1715035200 | 571.44 | 9.82 | 1.75 | 564.55999 | 579.72 | 564.55999 | 55985 |
| 1714776000 | 561.62 | 3.06 | 0.55 | 562.1 | 566.84 | 559.3132 | 44028 |
| 1714689600 | 558.55999 | -0.13 | -0.02 | 563.95 | 565.88 | 558 | 49529 |
| 1714603200 | 558.69 | -17.61 | -3.06 | 575.5 | 582.2056 | 555.71 | 58224 |
| 1714516800 | 576.29999 | -26.1 | -4.33 | 599.34 | 600.54 | 574.23 | 99831 |
| 1714430400 | 602.4 | 6.73 | 1.13 | 596.15 | 607.89 | 595 | 69480 |
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
