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 | -58.205 | -10.4455112387 | 557.225 | 560 | 491.26 | 663 | 535.0966003 | CS |
| 4 | -71.6701 | -12.5584971598 | 570.6901 | 585 | 491.26 | 842 | 559.05844298 | CS |
| 12 | -38.98 | -7.24535315985 | 538 | 622 | 491.26 | 906 | 565.91992899 | CS |
| 26 | 21.35 | 4.46961291268 | 477.67 | 622 | 445 | 1204 | 529.12418215 | CS |
| 52 | -12.952 | -2.52982584985 | 511.972 | 622 | 438.64 | 1203 | 513.0755421 | CS |
| 156 | -123.98 | -19.9004815409 | 623 | 744.23 | 359.9 | 1507 | 508.35519609 | CS |
| 260 | 96.4 | 23.9431722219 | 402.62 | 744.23 | 306.48 | 1474 | 490.54406224 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713561900 | 499.02 | -32.98 | -6.20 | 504.09 | 507.7 | 491.26 | 1029 |
| 1713475500 | 532 | 8.8 | 1.68 | 525.14 | 536 | 516 | 704 |
| 1713389100 | 523.2 | -8.8 | -1.65 | 530.995 | 539.7 | 516 | 642 |
| 1713302940 | 532 | -6 | -1.12 | 538.08 | 543.432 | 529.25 | 687 |
| 1713216000 | 538 | -12.67 | -2.30 | 538.964 | 556 | 533 | 633 |
| 1712957160 | 550.66999 | -14.09 | -2.49 | 557.225 | 560 | 549.79999 | 649 |
| 1712870760 | 564.76 | 4.61 | 0.82 | 561.39 | 573.79999 | 561.39 | 534 |
| 1712784000 | 560.1499 | -9.53 | -1.67 | 574.33 | 574.33 | 555.12 | 1026 |
| 1712698140 | 569.67999 | 11.33 | 2.03 | 575.1 | 582.79999 | 556.6 | 768 |
| 1712611200 | 558.35 | 3.85 | 0.69 | 562.44 | 571.25 | 553.48 | 696 |
| 1712352000 | 554.5 | -1.5 | -0.27 | 551.384 | 554.5 | 547.87 | 2324 |
| 1712265780 | 556 | -15 | -2.63 | 566.59799 | 580 | 553.1 | 655 |
| 1712179500 | 570.9999 | 1.1 | 0.19 | 578.65 | 578.65 | 554.66 | 858 |
| 1712092980 | 569.9 | -15.1 | -2.58 | 570.91 | 576.5 | 563.46 | 666 |
| 1712006940 | 585 | 24.81 | 4.43 | 567.69 | 585 | 567.69 | 1082 |
| 1711660800 | 560.195 | -0.24 | -0.04 | 555.38 | 577.16 | 555.38 | 991 |
| 1711574580 | 560.436 | -13.58 | -2.37 | 572.7 | 572.7 | 558.25 | 816 |
| 1711488540 | 574.02 | 1.2 | 0.21 | 580.9999 | 581 | 564.5 | 603 |
| 1711401600 | 572.82 | -0.56 | -0.10 | 572.96 | 575.2 | 564 | 823 |
| 1711142880 | 573.375 | -12.42 | -2.12 | 570.6901 | 575.75 | 570.6901 | 843 |
| 1711056240 | 585.79999 | -14.6 | -2.43 | 591.235 | 601 | 579.2 | 674 |
| 1710970140 | 600.4 | 7.58 | 1.28 | 606.412 | 606.412 | 581.5 | 563 |
| 1710883740 | 592.82 | 3.82 | 0.65 | 596.184 | 596.184 | 585.75 | 619 |
| 1710796800 | 589 | 5.54 | 0.95 | 607.932 | 609 | 588.25 | 853 |
| 1710537720 | 583.46 | 25.46 | 4.56 | 589.9 | 596.87 | 562.04999 | 572 |
| 1710451740 | 558 | -18.06 | -3.14 | 576.844 | 576.844 | 557.04999 | 712 |
| 1710365340 | 576.05999 | -9.39 | -1.60 | 591.364 | 591.364 | 567.04999 | 1349 |
| 1710278940 | 585.4461 | 3.95 | 0.68 | 598.104 | 598.104 | 578.79999 | 679 |
| 1710192540 | 581.5 | -36.5 | -5.91 | 583.30999 | 602 | 578 | 915 |
| 1709936640 | 618 | 8.23 | 1.35 | 599.11 | 620.54999 | 594 | 708 |
| 1709850360 | 609.769 | -7.98 | -1.29 | 618.832 | 618.832 | 600.29999 | 621 |
| 1709764080 | 617.75 | 13.08 | 2.16 | 616.282 | 621 | 604.061 | 968 |
| 1709677620 | 604.666 | -17.33 | -2.79 | 620.45399 | 622 | 603.77 | 655 |
| 1709590980 | 621.999 | 13.25 | 2.18 | 598.79999 | 622 | 598.79999 | 652 |
| 1709332140 | 608.751 | 9.11 | 1.52 | 613.034 | 615.9 | 602.996 | 701 |
| 1709245440 | 599.64 | 14.64 | 2.50 | 595.23 | 608.2 | 595.23 | 808 |
| 1709159100 | 585 | -13 | -2.17 | 597.38 | 599.7 | 572.29999 | 965 |
| 1709072940 | 598 | 11.79 | 2.01 | 579.2001 | 602.05999 | 579.2001 | 879 |
| 1708986360 | 586.215 | 9.41 | 1.63 | 567 | 595.80999 | 567 | 1022 |
| 1708726800 | 576.80999 | -12.69 | -2.15 | 583 | 587 | 576.80999 | 792 |
| 1708640940 | 589.5 | 28.15 | 5.01 | 581.15 | 593.995 | 568.79999 | 938 |
| 1708554000 | 561.352 | -23.65 | -4.04 | 544.95 | 570 | 544.95 | 873 |
| 1708467600 | 584.9999 | 27.14 | 4.87 | 567.535 | 585 | 561.25 | 931 |
| 1708122180 | 557.86 | -0.07 | -0.01 | 541.04999 | 565.9 | 541.04999 | 600 |
| 1708036140 | 557.92999 | 25.21 | 4.73 | 558.34 | 561.4 | 539 | 1132 |
| 1707949620 | 532.7161 | 12.72 | 2.45 | 541.5 | 549 | 530 | 2013 |
| 1707863340 | 520 | -32 | -5.80 | 535 | 543.99 | 520 | 1792 |
| 1707776940 | 552 | 3.3 | 0.60 | 528 | 562 | 528 | 807 |
| 1707517200 | 548.7 | 9.45 | 1.75 | 546.625 | 561 | 532.25 | 609 |
| 1707431280 | 539.25 | 3.5 | 0.65 | 544.88 | 550 | 529.04999 | 819 |
| 1707344940 | 535.75 | 4.36 | 0.82 | 530 | 544.2 | 517.01 | 1548 |
| 1707258480 | 531.392 | -23.21 | -4.18 | 549.25 | 549.25 | 516 | 1371 |
| 1707172140 | 554.6 | -1.26 | -0.23 | 537 | 555.75 | 537 | 979 |
| 1706912580 | 555.86249 | -6.39 | -1.14 | 566.52 | 574 | 541 | 816 |
| 1706826540 | 562.25 | 6.25 | 1.12 | 578.2499 | 578.2499 | 551 | 1104 |
| 1706740140 | 556 | -7.2 | -1.28 | 563.88 | 566.95 | 550 | 1176 |
| 1706653320 | 563.2 | 8.04 | 1.45 | 545 | 578.76 | 545 | 1411 |
| 1706567340 | 555.16 | -11.84 | -2.09 | 541.85 | 577 | 541.85 | 1093 |
| 1706307780 | 566.9999 | 5.8 | 1.03 | 538 | 568 | 538 | 839 |
| 1706221620 | 561.2 | 9.95 | 1.80 | 548 | 584 | 548 | 716 |
| 1706135340 | 551.25 | -15.81 | -2.79 | 578.4 | 580 | 549.005 | 751 |
| 1706048400 | 567.0556 | -11.85 | -2.05 | 592 | 592 | 560 | 934 |
| 1705962540 | 578.9075 | 13.91 | 2.46 | 589.2 | 595.9999 | 566.0001 | 1156 |
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
