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 | -0.64 | -0.112142982302 | 570.7 | 579.81 | 565.57 | 825846 | 570.37685606 | SP |
| 4 | 2.44 | 0.429865050562 | 567.62 | 585.5 | 561.98 | 640299 | 572.68931934 | SP |
| 12 | 32.42 | 6.0300572874 | 537.64 | 585.5 | 529.37 | 630475 | 563.15626013 | SP |
| 26 | 29.55 | 5.46705888883 | 540.51 | 585.5 | 511.97 | 722415 | 550.8777243 | SP |
| 52 | 117.46 | 25.9522757402 | 452.6 | 585.5 | 439.81 | 818037 | 527.34449878 | SP |
| 156 | 42.59 | 8.07439285647 | 527.47 | 585.5 | 398.11 | 923208 | 483.69655043 | SP |
| 260 | 206.64 | 56.8598315998 | 363.42 | 585.5 | 214.22 | 1000763 | 439.42852136 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 566.79 | 1.19 | 0.21 | 568.13 | 571.9 | 566.03 | 820312 |
| 1730413800 | 565.6 | -7.57 | -1.32 | 572.54999 | 573.465 | 565.57 | 966029 |
| 1730327400 | 573.16999 | -0.82 | -0.14 | 572.48 | 579.80999 | 571.89 | 586037 |
| 1730241000 | 573.99 | 0.57 | 0.10 | 570.30999 | 574.2 | 568.1 | 1006462 |
| 1730154600 | 573.41999 | 5.75 | 1.01 | 570.7 | 574.73 | 570.24 | 750390 |
| 1729895400 | 567.66999 | -3.43 | -0.60 | 573.05999 | 573.58 | 566.17999 | 698026 |
| 1729809000 | 571.1 | 1.1 | 0.19 | 571.74 | 572.5 | 568.63 | 748360 |
| 1729722600 | 570 | -3.5 | -0.61 | 571.29 | 573.41999 | 566.33 | 436828 |
| 1729636200 | 573.5 | -3.73 | -0.65 | 575.14 | 575.29999 | 571.15 | 918103 |
| 1729549800 | 577.23 | -6.74 | -1.15 | 583.65 | 583.99 | 576.12 | 407853 |
| 1729290600 | 583.97 | 0.19 | 0.03 | 584.29999 | 585.04999 | 582.29 | 329305 |
| 1729204200 | 583.78 | 0.56 | 0.10 | 584.98 | 585.5 | 581.91999 | 596523 |
| 1729117800 | 583.22 | 5.27 | 0.91 | 580.87 | 584.915 | 580.32 | 496222 |
| 1729031400 | 577.95 | -1.52 | -0.26 | 578.69 | 584.7 | 577.74 | 943004 |
| 1728945000 | 579.47 | 3.46 | 0.60 | 576.4 | 579.88 | 573.88 | 344119 |
| 1728685800 | 576.01 | 9.52 | 1.68 | 567.84 | 576.28 | 567.84 | 727395 |
| 1728599400 | 566.49 | -2.9 | -0.51 | 565.82 | 567.36 | 563.35 | 537995 |
| 1728513000 | 569.39 | 3.83 | 0.68 | 565.24 | 571.12 | 564.58 | 428696 |
| 1728426600 | 565.55999 | 0.18 | 0.03 | 565.41 | 567.47 | 563.11 | 463471 |
| 1728340200 | 565.38 | -3.89 | -0.68 | 567.62 | 567.7 | 561.98 | 600843 |
| 1728081000 | 569.27 | 5.29 | 0.94 | 569.9 | 571.41 | 565.2559 | 614106 |
| 1727994600 | 563.98 | -1.49 | -0.26 | 562.9 | 565.02 | 559.64 | 765089 |
| 1727908200 | 565.47 | 0.48 | 0.08 | 563.32 | 567.86 | 561.835 | 599579 |
| 1727821800 | 564.99 | -4.67 | -0.82 | 568.44 | 569 | 560.77 | 982851 |
| 1727735400 | 569.66 | 0.48 | 0.08 | 567.79999 | 570.46 | 564.345 | 703967 |
| 1727476200 | 569.17999 | 0.85 | 0.15 | 572.19 | 574.28 | 566.89 | 816034 |
| 1727389800 | 568.33 | 4.68 | 0.83 | 568.79999 | 572.19 | 566.6 | 536528 |
| 1727303400 | 563.65 | -5.65 | -0.99 | 570 | 570.15 | 562.71 | 489102 |
| 1727217000 | 569.29999 | -0.15 | -0.03 | 570.41999 | 572.22 | 568.30999 | 563745 |
| 1727130600 | 569.45 | 2.93 | 0.52 | 568.95 | 570.49 | 566.3917 | 1195652 |
| 1726871400 | 566.52 | -5.54 | -0.97 | 568.80999 | 568.80999 | 563.99 | 977878 |
| 1726785000 | 572.05999 | 9.62 | 1.71 | 573.24 | 573.24 | 567.065 | 743357 |
| 1726698600 | 562.44 | 0.29 | 0.05 | 562.35 | 571.69 | 560.55999 | 939078 |
| 1726612200 | 562.15 | 2.91 | 0.52 | 562.2 | 565.715 | 559.76 | 477786 |
| 1726525800 | 559.24 | 3.81 | 0.69 | 556.45 | 559.72 | 555.52 | 1005313 |
| 1726266600 | 555.42999 | 9.52 | 1.74 | 550.36 | 555.95 | 549.7 | 675690 |
| 1726180200 | 545.91 | 4.65 | 0.86 | 542.55999 | 546.97 | 539.205 | 422047 |
| 1726093800 | 541.26 | 2.08 | 0.39 | 538.05999 | 541.87 | 529.37 | 498009 |
| 1726007400 | 539.17999 | -1.18 | -0.22 | 541.19 | 541.19 | 534.905 | 479066 |
| 1725921000 | 540.36 | 2.41 | 0.45 | 539.29 | 543.745 | 538.49 | 565495 |
| 1725661800 | 537.95 | -7.3 | -1.34 | 546.26 | 548.75 | 536.94 | 943389 |
| 1725575400 | 545.25 | -3.74 | -0.68 | 549.46 | 550.07 | 543.55999 | 646415 |
| 1725489000 | 548.99 | -1.65 | -0.30 | 549.1 | 553 | 547.47 | 530493 |
| 1725402600 | 550.64 | -14.66 | -2.59 | 561.1 | 563.39 | 548.875 | 798985 |
| 1725057000 | 565.29999 | 4.11 | 0.73 | 562.98 | 565.5 | 558.125 | 636660 |
| 1724970600 | 561.19 | 1.86 | 0.33 | 562.34 | 565.85 | 557.79999 | 525952 |
| 1724884200 | 559.33 | -2.87 | -0.51 | 560.44 | 562.15 | 556.79999 | 513976 |
| 1724797800 | 562.2 | -2.02 | -0.36 | 561.27 | 563.03 | 559.79 | 470326 |
| 1724711400 | 564.22 | -1.95 | -0.34 | 569.2 | 570.09 | 563.76 | 381245 |
| 1724452200 | 566.16999 | 12.01 | 2.17 | 557.9 | 567.54999 | 556.85 | 953943 |
| 1724365800 | 554.16 | -3.28 | -0.59 | 557.78 | 559.64 | 553.08 | 378496 |
| 1724279400 | 557.44 | 6.61 | 1.20 | 553.63 | 557.79 | 551.9 | 536910 |
| 1724193000 | 550.83 | -4.71 | -0.85 | 555.2 | 555.62 | 549.47 | 332722 |
| 1724106600 | 555.54 | 5.06 | 0.92 | 551.4 | 555.54 | 551.26 | 470463 |
| 1723847400 | 550.48 | 0.33 | 0.06 | 548.48 | 552.59 | 547.96 | 299564 |
| 1723761000 | 550.15 | 10.57 | 1.96 | 548.29999 | 551.9 | 546.38 | 660690 |
| 1723674600 | 539.58 | -0.56 | -0.10 | 541.55999 | 542.52 | 537.65 | 389574 |
| 1723588200 | 540.14 | 7.24 | 1.36 | 536.27 | 540.86 | 533.71 | 496962 |
| 1723501800 | 532.9 | -3.21 | -0.60 | 537.64 | 537.79 | 531.87 | 374929 |
| 1723242600 | 536.11 | -0.72 | -0.13 | 536.91999 | 537.84 | 532.61 | 672150 |
| 1723156200 | 536.83 | 11.49 | 2.19 | 530.33 | 536.94 | 527.97 | 630268 |
| 1723069800 | 525.34 | -3.78 | -0.71 | 536.28 | 538.42999 | 524.74 | 860675 |
| 1722983400 | 529.12 | 5.28 | 1.01 | 524.79999 | 535.80999 | 520.85 | 1418431 |
| 1722897000 | 523.84 | -13.97 | -2.60 | 513.46 | 530.58 | 511.97 | 1491147 |
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
