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 | 6.71 | 1.19424767736 | 561.86 | 579.09 | 560.645 | 7447471 | 573.5162234 | SP |
| 4 | -19.84 | -3.37179857582 | 588.41 | 600.2 | 552.2801 | 9278889 | 568.20388781 | SP |
| 12 | -21.77 | -3.68770539011 | 590.34 | 616.22 | 552.2801 | 5847175 | 582.33412734 | SP |
| 26 | -4.62 | -0.806015457353 | 573.19 | 616.22 | 552.2801 | 5585547 | 588.29324796 | SP |
| 52 | 42.73 | 8.12604594553 | 525.84 | 616.22 | 496.3 | 5187463 | 566.45398026 | SP |
| 156 | 114.62 | 25.2494768146 | 453.95 | 616.22 | 349.53 | 4928018 | 475.16368223 | SP |
| 260 | 312.04 | 121.638794683 | 256.53 | 616.22 | 243.67 | 4940594 | 441.60454977 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 569.62 | -1.8 | -0.32 | 569.84 | 573.53 | 567.6581 | 3011336 |
| 1743028200 | 571.41999 | -6.54 | -1.13 | 577.91 | 578.86 | 569.85 | 3442919 |
| 1742941800 | 577.96 | 1.24 | 0.22 | 577.98 | 579.09 | 576.39 | 3375208 |
| 1742855400 | 576.72 | 10.14 | 1.79 | 573.49 | 577.79999 | 572.9 | 19137865 |
| 1742596200 | 566.58 | -0.16 | -0.03 | 561.86 | 567.5 | 560.645 | 8270011 |
| 1742509800 | 566.74 | -1.27 | -0.22 | 564.2 | 571.475 | 563.58 | 7625572 |
| 1742423400 | 568.01 | 6.08 | 1.08 | 563.7 | 571.82 | 562.55999 | 17663796 |
| 1742337000 | 561.92999 | -7.68 | -1.35 | 565.78 | 565.92999 | 559.96 | 18974456 |
| 1742250600 | 569.61 | 4.05 | 0.72 | 565.41 | 572.43499 | 565.09 | 9992913 |
| 1741991400 | 565.55999 | 11.5 | 2.08 | 558.69 | 566.53 | 554.073 | 6544705 |
| 1741905000 | 554.05999 | -7.42 | -1.32 | 561.13 | 561.65 | 552.28009 | 27126841 |
| 1741818600 | 561.48 | 2.84 | 0.51 | 564.82 | 565.75 | 556.29999 | 9953116 |
| 1741732200 | 558.64 | -4.8 | -0.85 | 561.99 | 565.48 | 554.64 | 10139947 |
| 1741645800 | 563.44 | -15.07 | -2.60 | 570.29 | 572.22 | 558.2501 | 7340387 |
| 1741390200 | 578.51 | 2.97 | 0.52 | 573.63 | 580.12 | 568.4 | 6533746 |
| 1741303800 | 575.54 | -10.52 | -1.80 | 578.25 | 582.88 | 572.87 | 4681908 |
| 1741217400 | 586.05999 | 6.35 | 1.10 | 579.42999 | 587.65 | 575.83 | 6075296 |
| 1741131000 | 579.71 | -7.08 | -1.21 | 582.46 | 588.16 | 574.92999 | 5680991 |
| 1741044600 | 586.79 | -10.25 | -1.72 | 599.08 | 600.2 | 582.69 | 5268584 |
| 1740785400 | 597.04 | 9.26 | 1.58 | 588.41 | 597.66 | 585.29999 | 5099898 |
| 1740699000 | 587.78 | -9.5 | -1.59 | 599.75 | 600.88 | 587.41 | 7794987 |
| 1740612600 | 597.28 | 0.2 | 0.03 | 598.80999 | 602.44 | 594.77 | 4104842 |
| 1740526200 | 597.08 | -2.92 | -0.49 | 600.04 | 600.77 | 592.44 | 4304982 |
| 1740439800 | 600 | -2.87 | -0.48 | 604.91 | 605.9 | 599.41999 | 5037749 |
| 1740180600 | 602.87 | -10.59 | -1.73 | 613.14 | 613.22 | 602.41 | 2741069 |
| 1740094200 | 613.46 | -2.39 | -0.39 | 614.53 | 614.64 | 609.97 | 2389112 |
| 1740007800 | 615.85 | 1.37 | 0.22 | 613.09 | 616.22 | 612.54999 | 3209327 |
| 1739921400 | 614.48 | 1.8 | 0.29 | 613.855 | 614.48 | 611.36 | 3736111 |
| 1739575800 | 612.67999 | 0.01 | 0.00 | 612.91999 | 613.92999 | 612.04 | 2622786 |
| 1739489400 | 612.66999 | 6.46 | 1.07 | 607.41 | 612.907 | 606.15 | 2997539 |
| 1739403000 | 606.21 | -2.02 | -0.33 | 602.11 | 607.46 | 601.51 | 3641798 |
| 1739316600 | 608.23 | 0.48 | 0.08 | 605.47 | 608.76 | 605.38 | 3768965 |
| 1739230200 | 607.75 | 3.95 | 0.65 | 606.98 | 608.41319 | 605.72 | 1868058 |
| 1738971000 | 603.79999 | -5.6 | -0.92 | 609.84 | 611.085 | 602.99 | 4824323 |
| 1738884600 | 609.4 | 2.23 | 0.37 | 608.9 | 609.4 | 605.61 | 5301997 |
| 1738798200 | 607.16999 | 2.48 | 0.41 | 603.54999 | 607.29 | 601.5 | 2599631 |
| 1738711800 | 604.69 | 4.01 | 0.67 | 600.66999 | 605.181 | 600.19 | 2695936 |
| 1738625400 | 600.67999 | -3.98 | -0.66 | 595.58 | 603.1448 | 593.34 | 4044533 |
| 1738366200 | 604.66 | -3.28 | -0.54 | 610.44 | 612.9 | 603.96 | 4175259 |
| 1738279800 | 607.94 | 3.03 | 0.50 | 606.91999 | 609.50199 | 603.63 | 2779567 |
| 1738193400 | 604.91 | -2.58 | -0.42 | 606.61 | 607.025 | 602.15 | 4829414 |
| 1738107000 | 607.49 | 5.12 | 0.85 | 603.53 | 608.29 | 600.15 | 4517414 |
| 1738020600 | 602.37 | -8.52 | -1.39 | 597.66999 | 602.525 | 597.52 | 4603175 |
| 1737761400 | 610.89 | 1.59 | 0.26 | 612.75 | 613.79 | 609.7612 | 3767515 |
| 1737675000 | 609.29999 | 0 | 0.00 | 609.29999 | 609.29999 | 609.29999 | 0 |
| 1737588600 | 609.29999 | 3.6 | 0.59 | 608.9 | 610.74 | 608.41999 | 3174904 |
| 1737502200 | 605.7 | 5.44 | 0.91 | 603.61 | 605.88 | 601.6 | 4654301 |
| 1737156600 | 600.26 | 5.64 | 0.95 | 599.76 | 602.225 | 598.51 | 3165498 |
| 1737070200 | 594.62 | -1.01 | -0.17 | 597.03 | 597.2042 | 593.81809 | 4151650 |
| 1736983800 | 595.63 | 10.64 | 1.82 | 593.17999 | 596.78 | 584.9937 | 4551040 |
| 1736897400 | 584.99 | 0.81 | 0.14 | 587.14 | 587.74 | 581.16999 | 3921459 |
| 1736811000 | 584.17999 | 0.85 | 0.15 | 578.51 | 584.51 | 578 | 2953740 |
| 1736551800 | 583.33 | -8.86 | -1.50 | 588.69 | 588.83 | 581.33 | 5878929 |
| 1736379000 | 592.19 | 0.62 | 0.10 | 591.49 | 593.37 | 587.98 | 4859538 |
| 1736292600 | 591.57 | -6.73 | -1.12 | 600.29 | 600.57 | 589.595 | 4515870 |
| 1736206200 | 598.29999 | 3.69 | 0.62 | 599.15 | 602.55999 | 596.42999 | 3873930 |
| 1735947000 | 594.61 | 7.16 | 1.22 | 590.34 | 595.4266 | 589.27 | 5233086 |
| 1735860600 | 587.45 | -1.23 | -0.21 | 592.16999 | 593.91 | 583.33 | 10184101 |
| 1735687800 | 588.67999 | -2.3 | -0.39 | 592.74 | 593.415 | 587.2533 | 6156816 |
| 1735601400 | 590.98 | -6.55 | -1.10 | 590.78 | 594.57 | 587.24 | 3523113 |
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
