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 | -7.38 | -1.30598665699 | 565.09 | 568.24 | 550.915 | 3000299 | 559.7110368 | SP |
| 4 | 10.44 | 1.90765070258 | 547.27 | 568.24 | 545.45 | 3687740 | 554.23907097 | SP |
| 12 | 45.06 | 8.7896225495 | 512.65 | 568.24 | 501.97 | 4043524 | 538.18708709 | SP |
| 26 | 71.34 | 14.6678454674 | 486.37 | 568.24 | 485.12 | 4793349 | 520.41360969 | SP |
| 52 | 101.93 | 22.3638597569 | 455.78 | 568.24 | 411.02 | 4710456 | 486.00787756 | SP |
| 156 | 121.08 | 27.7305727962 | 436.63 | 568.24 | 349.53 | 5004528 | 441.70449997 | SP |
| 260 | 258.38 | 86.3194467644 | 299.33 | 568.24 | 220.2756 | 4937336 | 397.81980793 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 551.98 | -3.62 | -0.65 | 555.41999 | 557.01 | 550.915 | 2998289 |
| 1721341800 | 555.6 | -4.43 | -0.79 | 561.57 | 562.55999 | 553.48 | 3419442 |
| 1721255400 | 560.03 | -7.93 | -1.40 | 561.80999 | 563.51 | 559.645 | 2678427 |
| 1721169000 | 567.96 | 3.35 | 0.59 | 566.05999 | 568.24 | 565.16 | 2224772 |
| 1721082600 | 564.61 | 1.57 | 0.28 | 565.09 | 567.88 | 562.69 | 3680565 |
| 1720823400 | 563.04 | 3.58 | 0.64 | 560.63 | 566.725 | 560.29999 | 2661469 |
| 1720737000 | 559.46 | -4.79 | -0.85 | 564.5 | 565.3592 | 558.83 | 2794890 |
| 1720650600 | 564.25 | 5.32 | 0.95 | 560.1 | 564.71 | 559.79 | 2004470 |
| 1720564200 | 558.92999 | 0.52 | 0.09 | 559.21 | 560.13 | 558.54 | 2257543 |
| 1720477800 | 558.41 | 0.65 | 0.12 | 558.46 | 559.26 | 557.2 | 3141223 |
| 1720218600 | 557.76 | 3.43 | 0.62 | 554.75 | 558.0593 | 554.2 | 2615931 |
| 1720040640 | 554.33 | 2.42 | 0.44 | 551.61 | 554.80999 | 551.61 | 5954935 |
| 1719959400 | 551.91 | 3.5 | 0.64 | 546.66999 | 551.94 | 546.6 | 2436051 |
| 1719873000 | 548.41 | -0.91 | -0.17 | 548.58 | 548.83 | 545.5669 | 3521110 |
| 1719613800 | 549.32 | 0 | 0.00 | 549.32 | 549.32 | 549.32 | 0 |
| 1719527400 | 549.32 | 0.8 | 0.15 | 548.33 | 549.86 | 547.57 | 6087687 |
| 1719441000 | 548.52 | 0.84 | 0.15 | 546.63 | 549.16999 | 546.01 | 9450366 |
| 1719354600 | 547.67999 | 2.07 | 0.38 | 546.89 | 548.14 | 545.45 | 4595408 |
| 1719268200 | 545.61 | -1.4 | -0.26 | 547.27 | 549.88 | 545.57 | 3856748 |
| 1719009000 | 547.01 | -0.93 | -0.17 | 547.34 | 548.57 | 546 | 4527009 |
| 1718922600 | 547.94 | -1.7 | -0.31 | 550.64 | 551.29 | 546.41 | 5708744 |
| 1718749800 | 549.64 | 1.33 | 0.24 | 548.36 | 549.77 | 547.91 | 5337942 |
| 1718663400 | 548.30999 | 4.45 | 0.82 | 543.24 | 549.59 | 542.76 | 5746566 |
| 1718404200 | 543.86 | 0.19 | 0.03 | 542.05999 | 543.96 | 541.0101 | 5572194 |
| 1718317800 | 543.66999 | 1.14 | 0.21 | 544.28 | 544.47 | 540.75 | 4538554 |
| 1718231400 | 542.53 | 4.48 | 0.83 | 542.78 | 545.23 | 541.46 | 5383633 |
| 1718145000 | 538.04999 | -0.28 | -0.05 | 535.19 | 538.14 | 533.11 | 3724741 |
| 1718058600 | 538.33 | 1.6 | 0.30 | 536 | 538.688 | 535.29 | 2277206 |
| 1717799400 | 536.73 | -0.68 | -0.13 | 536.26 | 539.62 | 535.24 | 2804724 |
| 1717713000 | 537.41 | -0.02 | -0.00 | 537.76 | 538.09 | 535.38 | 23427213 |
| 1717626600 | 537.42999 | 6.36 | 1.20 | 533.51 | 537.42999 | 531.41999 | 3200875 |
| 1717540200 | 531.07 | 0.78 | 0.15 | 529.16 | 531.82 | 527.61 | 2063525 |
| 1717453800 | 530.29 | 0.33 | 0.06 | 531.71 | 531.83 | 525.25 | 2553616 |
| 1717194600 | 529.96 | 4.64 | 0.88 | 526.17999 | 530.19 | 520.96 | 3933598 |
| 1717108200 | 525.32 | -3.43 | -0.65 | 527.16 | 527.82849 | 523.92999 | 2718252 |
| 1717021800 | 528.75 | -3.81 | -0.72 | 528.33 | 529.9493 | 528.01 | 3984320 |
| 1716935400 | 532.55999 | 0.41 | 0.08 | 532.94 | 533.16 | 529.7999 | 3430115 |
| 1716589800 | 532.15 | 3.51 | 0.66 | 530.49 | 532.92999 | 529.54 | 1830048 |
| 1716503400 | 528.64 | -3.89 | -0.73 | 535.65 | 535.74 | 527.37 | 2569273 |
| 1716417000 | 532.53 | -1.52 | -0.28 | 533.29999 | 534.0189 | 530.29 | 3051923 |
| 1716330600 | 534.04999 | 1.3 | 0.24 | 531.91999 | 534.17999 | 531.76 | 2503153 |
| 1716244200 | 532.75 | 0.62 | 0.12 | 532.22 | 534.24 | 531.82 | 2268432 |
| 1715985000 | 532.13 | 0.9 | 0.17 | 531.45 | 532.16999 | 529.945 | 3039867 |
| 1715898600 | 531.23 | -1.25 | -0.23 | 532.53 | 534.17999 | 531.16999 | 5526362 |
| 1715812200 | 532.48 | 6.52 | 1.24 | 528.51 | 532.74 | 527.82449 | 3457458 |
| 1715725800 | 525.96 | 2.39 | 0.46 | 523.7 | 526.42499 | 523.16999 | 3234824 |
| 1715639400 | 523.57 | 0.18 | 0.03 | 525.2 | 525.27 | 522.38 | 2503388 |
| 1715380200 | 523.39 | 0.73 | 0.14 | 524.41 | 525.25 | 522.1883 | 2421272 |
| 1715293800 | 522.66 | 2.85 | 0.55 | 519.99 | 522.785 | 519.28 | 2886302 |
| 1715207400 | 519.80999 | -0.05 | -0.01 | 517.79999 | 520.28 | 517.73 | 3573641 |
| 1715121000 | 519.86 | 0.67 | 0.13 | 520.12 | 521.12 | 519.01 | 5840779 |
| 1715034600 | 519.19 | 5.35 | 1.04 | 516.29 | 519.19 | 515.85 | 5026828 |
| 1714775400 | 513.84 | 6.38 | 1.26 | 513.73 | 515.03 | 511.07 | 2929672 |
| 1714689000 | 507.46 | 4.6 | 0.91 | 506.68 | 508.37 | 501.97 | 3601708 |
| 1714602600 | 502.86 | -1.58 | -0.31 | 503.8 | 510.69 | 502.3535 | 4918796 |
| 1714516200 | 504.44 | -8.15 | -1.59 | 511.06 | 512.05999 | 504.44 | 4927500 |
| 1714429800 | 512.59 | 1.82 | 0.36 | 512.65 | 513.27 | 509.765 | 3013974 |
| 1714170600 | 510.77 | 4.95 | 0.98 | 508.85 | 512.39 | 508.21 | 4033405 |
| 1714084200 | 505.82 | -2.15 | -0.42 | 501.61 | 506.75 | 499.95 | 3710653 |
| 1713997800 | 507.97 | -0.2 | -0.04 | 509.03 | 509.85 | 505.64 | 4155713 |
| 1713911400 | 508.17 | 6.05 | 1.20 | 504.23 | 508.55 | 503.68 | 4110167 |
| 1713825000 | 502.12 | 4.59 | 0.92 | 500.275 | 504.83 | 497.85 | 4041336 |
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
