We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 0.295275590551 | 508 | 510.15 | 508 | 34 | 509.65294118 | DR |
| 4 | 27.34 | 5.67031690725 | 482.16 | 510.15 | 480.48 | 131 | 487.00529046 | DR |
| 12 | 31.5 | 6.589958159 | 478 | 510.15 | 447.3 | 117 | 471.02250782 | DR |
| 26 | 70.38 | 16.0275095646 | 439.12 | 510.15 | 429.44 | 141 | 460.75700868 | DR |
| 52 | 43.01 | 9.21991896932 | 466.49 | 510.15 | 425.7 | 109 | 458.7359924 | DR |
| 156 | -25.5 | -4.76635514019 | 535 | 599.3 | 425.7 | 87 | 508.33940515 | DR |
| 260 | 154.43 | 43.4928323992 | 355.07 | 599.3 | 331.94 | 176 | 462.87934124 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 509.5 | 0 | 0.00 | 509.5 | 509.5 | 509.5 | 0 |
| 1714080600 | 509.5 | 0 | 0.00 | 509.5 | 509.5 | 509.5 | 0 |
| 1713994200 | 509.5 | -0.65 | -0.13 | 509 | 509.5 | 509 | 52 |
| 1713907800 | 510.15 | 0 | 0.00 | 510.15 | 510.15 | 510.15 | 0 |
| 1713821400 | 510.15 | 0 | 0.00 | 510.15 | 510.15 | 510.15 | 0 |
| 1713562200 | 510.15 | 7.65 | 1.52 | 508 | 510.15 | 508 | 16 |
| 1713475800 | 502.5 | 9.07 | 1.84 | 502 | 502.5 | 502 | 20 |
| 1713389400 | 493.43 | 5.89 | 1.21 | 492.94 | 493.43 | 492.94 | 11 |
| 1713303000 | 487.54 | 0 | 0.00 | 487.54 | 487.54 | 487.54 | 0 |
| 1713216600 | 487.54 | 0 | 0.00 | 487.54 | 487.54 | 487.54 | 0 |
| 1712957400 | 487.54 | -0.14 | -0.03 | 487.54 | 487.54 | 487.54 | 1 |
| 1712870940 | 487.68 | 4.54 | 0.94 | 484.32 | 487.68 | 484.32 | 23 |
| 1712784540 | 483.14 | 0 | 0.00 | 483.14 | 483.14 | 483.14 | 0 |
| 1712698140 | 483.14 | 0 | 0.00 | 483.14 | 483.14 | 483.14 | 0 |
| 1712611740 | 483.14 | -2.56 | -0.53 | 484.12 | 486.08 | 481.67 | 49 |
| 1712352600 | 485.7 | 3.78 | 0.78 | 485.7 | 485.7 | 485.7 | 1200 |
| 1712266140 | 481.92 | -7.1 | -1.45 | 480.48 | 481.92 | 480.48 | 3 |
| 1712179800 | 489.02 | 0 | 0.00 | 489.02 | 489.02 | 489.02 | 0 |
| 1712093400 | 489.02 | 4.41 | 0.91 | 489.02 | 489.02 | 489.02 | 1 |
| 1712006940 | 484.61 | 4.13 | 0.86 | 482.16 | 484.61 | 482.16 | 70 |
| 1711661400 | 480.48 | 6.72 | 1.42 | 480.48 | 480.48 | 480.48 | 5 |
| 1711574940 | 473.76 | -0.96 | -0.20 | 473.76 | 473.76 | 473.76 | 8 |
| 1711488600 | 474.72 | 0 | 0.00 | 474.72 | 474.72 | 474.72 | 0 |
| 1711402200 | 474.72 | 0 | 0.00 | 474.72 | 474.72 | 474.72 | 0 |
| 1711143000 | 474.72 | 0 | 0.00 | 474.72 | 474.72 | 474.72 | 0 |
| 1711056600 | 474.72 | 0 | 0.00 | 474.72 | 474.72 | 474.72 | 0 |
| 1710970200 | 474.72 | -0.92 | -0.19 | 478.56 | 480.96 | 474.72 | 42 |
| 1710883800 | 475.64 | 0 | 0.00 | 475.64 | 475.64 | 475.64 | 0 |
| 1710797400 | 475.64 | 1.88 | 0.40 | 475.17 | 475.64 | 475.17 | 10 |
| 1710538200 | 473.76 | -0.96 | -0.20 | 473.29 | 473.76 | 473.29 | 66 |
| 1710451740 | 474.72 | 0 | 0.00 | 474.72 | 474.72 | 474.72 | 0 |
| 1710365340 | 474.72 | 0 | 0.00 | 474.72 | 474.72 | 474.72 | 0 |
| 1710278940 | 474.72 | 4.25 | 0.90 | 476.59 | 479.77 | 474.72 | 36 |
| 1710192600 | 470.47 | -2.35 | -0.50 | 472.82 | 472.82 | 470.47 | 3 |
| 1709933400 | 472.82 | 6.58 | 1.41 | 466.24 | 474.7 | 466.24 | 107 |
| 1709847000 | 466.24 | 2.1 | 0.45 | 466.25 | 469.53 | 466.24 | 2289 |
| 1709760540 | 464.14 | 5.98 | 1.31 | 464.14 | 464.14 | 464.14 | 4 |
| 1709674200 | 458.16 | 3.66 | 0.81 | 457.24 | 458.16 | 457.24 | 6 |
| 1709587740 | 454.5 | 5.08 | 1.13 | 450.45 | 454.5 | 450.45 | 6 |
| 1709328600 | 449.42 | -9.13 | -1.99 | 452.64 | 453.64 | 447.58 | 16 |
| 1709242200 | 458.55 | 8.11 | 1.80 | 456.3 | 458.55 | 456.3 | 15 |
| 1709155800 | 450.44 | 2.24 | 0.50 | 450.44 | 450.44 | 450.44 | 1 |
| 1709069400 | 448.2 | -3.06 | -0.68 | 450.88 | 450.88 | 447.3 | 406 |
| 1708983000 | 451.26 | -11.04 | -2.39 | 464.14 | 464.14 | 451.26 | 16 |
| 1708723800 | 462.3 | 5.98 | 1.31 | 460 | 462.3 | 460 | 36 |
| 1708637400 | 456.32 | -1.78 | -0.39 | 452.64 | 458.39 | 450.82 | 86 |
| 1708550940 | 458.1 | 4.97 | 1.10 | 456.75 | 458.1 | 456.75 | 6 |
| 1708464600 | 453.13 | 1.7 | 0.38 | 453.13 | 453.13 | 453.13 | 1 |
| 1708378200 | 451.43 | -7.64 | -1.66 | 451.43 | 451.43 | 451.43 | 1 |
| 1708119000 | 459.07 | 1.88 | 0.41 | 458.94 | 459.07 | 458.94 | 2 |
| 1708032600 | 457.19 | -2.71 | -0.59 | 456.61 | 457.19 | 456.61 | 8 |
| 1707946200 | 459.9 | 4.96 | 1.09 | 459.9 | 459.9 | 459.9 | 10 |
| 1707514200 | 454.94 | -12.71 | -2.72 | 460.46 | 460.46 | 454.94 | 18 |
| 1707427800 | 467.65 | -6.58 | -1.39 | 474.23 | 474.23 | 467.18 | 129 |
| 1707341400 | 474.23 | -2.89 | -0.61 | 471.88 | 474.23 | 471.41 | 8 |
| 1707255000 | 477.12 | 0 | 0.00 | 477.12 | 477.12 | 477.12 | 0 |
| 1707168600 | 477.12 | -0.88 | -0.18 | 477.12 | 477.12 | 477.12 | 4 |
| 1706909400 | 478 | 0.48 | 0.10 | 478 | 478 | 478 | 2 |
| 1706822940 | 477.52 | 4.7 | 0.99 | 472.82 | 478.46 | 467.18 | 321 |
| 1706736600 | 472.82 | 0.94 | 0.20 | 472.82 | 472.82 | 472.82 | 1 |
| 1706650200 | 471.88 | 0.94 | 0.20 | 472.82 | 474.74 | 471.88 | 221 |
| 1706563800 | 470.94 | 0 | 0.00 | 470.94 | 470.94 | 470.94 | 0 |
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
