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 | 1.33 | 0.291328061683 | 456.53 | 458.25 | 456.5 | 16349 | 457.1407916 | CS |
| 4 | 4.86 | 1.07284768212 | 453 | 458.25 | 451.11 | 25540 | 454.55495954 | CS |
| 12 | 30.9 | 7.23721191681 | 426.96 | 503.24 | 390.65 | 29828 | 452.94349538 | CS |
| 26 | 126.49 | 38.171832091 | 331.37 | 503.24 | 314.98 | 24292 | 433.40286782 | CS |
| 52 | -110.98 | -19.5098797553 | 568.84 | 575.88 | 274.98 | 15375 | 420.6325103 | CS |
| 156 | -156.39 | -25.4603174603 | 614.25 | 805.62 | 274.98 | 8175 | 504.21321027 | CS |
| 260 | -301.22 | -39.6822469305 | 759.08 | 846.19 | 274.98 | 8452 | 585.01606059 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 457.86 | 0.13 | 0.03 | 457.56 | 458.25 | 457.5 | 10615 |
| 1721774100 | 457.73 | 0.63 | 0.14 | 457.5 | 458 | 457.375 | 17278 |
| 1721687700 | 457.1 | 0.1 | 0.02 | 457.75 | 457.75 | 457.05 | 22209 |
| 1721428500 | 457 | 0.42 | 0.09 | 456.75 | 457.5 | 456.53 | 19815 |
| 1721342100 | 456.58 | 0.13 | 0.03 | 456.53 | 457.72 | 456.5 | 25322 |
| 1721255700 | 456.45 | 0.2 | 0.04 | 456.3 | 457.5 | 456.3 | 50455 |
| 1721169300 | 456.25 | 0.19 | 0.04 | 456.75 | 457 | 456.01 | 22520 |
| 1721082900 | 456.06 | 0.46 | 0.10 | 456.53 | 456.9 | 455.6 | 22429 |
| 1720823700 | 455.6 | 1.97 | 0.43 | 456.5 | 456.5 | 454.65 | 16786 |
| 1720737300 | 453.63 | -0.27 | -0.06 | 455.21 | 457.08 | 452.875 | 27121 |
| 1720650900 | 453.9 | 0.76 | 0.17 | 454.39 | 454.75 | 453 | 35700 |
| 1720564500 | 453.14 | -1.83 | -0.40 | 455.36 | 455.36 | 452.15 | 11325 |
| 1720478100 | 454.97 | 1.83 | 0.40 | 454.47 | 454.97 | 452.14 | 15538 |
| 1720218900 | 453.14 | -1.33 | -0.29 | 455.58 | 456 | 452.3 | 13878 |
| 1720040640 | 454.47 | 1.08 | 0.24 | 451.5 | 454.47 | 451.5 | 18456 |
| 1719959700 | 453.39 | 1.27 | 0.28 | 452.27 | 453.71 | 451.335 | 17793 |
| 1719873300 | 452.12 | -1.02 | -0.23 | 452.43 | 454.41 | 451.11 | 30847 |
| 1719614100 | 453.14 | 0 | 0.00 | 453.14 | 453.14 | 453.14 | 0 |
| 1719527700 | 453.14 | 0.22 | 0.05 | 453 | 454.055 | 452.25 | 54844 |
| 1719441300 | 452.92 | 0.43 | 0.10 | 453.5 | 455.875 | 452.92 | 45593 |
| 1719354900 | 452.49 | -0.87 | -0.19 | 453.5 | 453.615 | 451.99 | 27713 |
| 1719268500 | 453.36 | 1.38 | 0.31 | 451.31 | 454.77 | 451.31 | 26361 |
| 1719009300 | 451.98 | 1.98 | 0.44 | 451.14 | 452.115 | 451.11 | 42923 |
| 1718922900 | 450 | -6.18 | -1.35 | 453.98 | 455 | 450 | 12235 |
| 1718750100 | 456.18 | 4.27 | 0.94 | 451.51 | 457.55 | 451.51 | 19847 |
| 1718663700 | 451.91 | 0.81 | 0.18 | 451.21 | 453 | 449.035 | 31711 |
| 1718404500 | 451.1 | -2.89 | -0.64 | 453.32 | 456.185 | 451.1 | 26930 |
| 1718318100 | 453.99 | 0.74 | 0.16 | 453.51 | 454.885 | 453.1 | 20353 |
| 1718231700 | 453.25 | -1.15 | -0.25 | 458.45 | 458.45 | 453.15 | 19001 |
| 1718145300 | 454.4 | -0.4 | -0.09 | 454.05 | 455.3 | 453.41 | 21162 |
| 1718058900 | 454.8 | 2.16 | 0.48 | 452 | 455.11 | 452 | 29050 |
| 1717799700 | 452.64 | -1.35 | -0.30 | 453.52 | 457 | 450.89 | 27303 |
| 1717713300 | 453.99 | -2.12 | -0.46 | 454.11 | 457.1 | 453 | 36047 |
| 1717626900 | 456.11 | 0.21 | 0.05 | 456.4 | 458.49 | 454.27 | 12901 |
| 1717540500 | 455.9 | -3.35 | -0.73 | 459 | 459.99 | 454.81 | 31824 |
| 1717454100 | 459.25 | -1 | -0.22 | 460.96 | 464.61 | 458.0025 | 57373 |
| 1717194900 | 460.25 | -2.05 | -0.44 | 462.16 | 464.5 | 459.48 | 38027 |
| 1717108500 | 462.3 | 1.9 | 0.41 | 460.4 | 472.4 | 459.09 | 39835 |
| 1717022100 | 460.4 | 4.35 | 0.95 | 452 | 467.35 | 450 | 78539 |
| 1716935700 | 456.05 | -6.88 | -1.49 | 466.86 | 466.86 | 456.05 | 33143 |
| 1716590100 | 462.93 | -1.07 | -0.23 | 466.49 | 477.94 | 457.79 | 28422 |
| 1716503700 | 464 | -7.99 | -1.69 | 471.25 | 476 | 453.61 | 27720 |
| 1716417300 | 471.99 | 20.74 | 4.60 | 449.78 | 476.38 | 447.83 | 17985 |
| 1716330900 | 451.25 | -21.15 | -4.48 | 472.5 | 476 | 450 | 40644 |
| 1716244500 | 472.4 | 7.15 | 1.54 | 465.67 | 478.47 | 449.14 | 40618 |
| 1715985300 | 465.25 | 9.41 | 2.06 | 457.82 | 475.76 | 447.28 | 38821 |
| 1715898900 | 455.84 | -40.15 | -8.09 | 488.44 | 495 | 454.28 | 21436 |
| 1715812500 | 495.99 | 20.16 | 4.24 | 481.11 | 503.24 | 475.05 | 34455 |
| 1715726100 | 475.83 | 36.13 | 8.22 | 446.32 | 477.1 | 446.32 | 40369 |
| 1715639700 | 439.7 | -5.65 | -1.27 | 441.52 | 451.2 | 425.39 | 33801 |
| 1715380500 | 445.35 | 17.55 | 4.10 | 430.98 | 446.45 | 423 | 20416 |
| 1715294100 | 427.8 | 17.62 | 4.30 | 405.67 | 431.5 | 405 | 22463 |
| 1715207700 | 410.18 | -7.02 | -1.68 | 412.51 | 422.05 | 390.65 | 33919 |
| 1715121300 | 417.2 | -17.8 | -4.09 | 434.7 | 436.89 | 417.2 | 31724 |
| 1715034900 | 435 | 19.92 | 4.80 | 416.7 | 435 | 415.4 | 36555 |
| 1714775700 | 415.08 | 0.13 | 0.03 | 422.46 | 426.45 | 415.08 | 36896 |
| 1714689300 | 414.95 | -11.93 | -2.79 | 426.96 | 431.98 | 414.67 | 36813 |
| 1714602900 | 426.88 | 3.59 | 0.85 | 419.5 | 428 | 415.01 | 37051 |
| 1714516500 | 423.29 | 3.29 | 0.78 | 419.38 | 427.5 | 414.03 | 24016 |
| 1714430100 | 420 | 24.99 | 6.33 | 391.05 | 420.6 | 391.05 | 31247 |
| 1714170900 | 395.01 | -3.96 | -0.99 | 399.2 | 410.98 | 388.97 | 26395 |
| 1714084500 | 398.97 | -25.22 | -5.95 | 420.01 | 420.01 | 396.23 | 31403 |
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
