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 | 3.24 | 0.575151332256 | 563.33 | 576.41 | 558.03 | 58685210 | 568.56218844 | SP |
| 4 | -30.28 | -5.07330149954 | 596.85 | 598.02 | 549.68 | 71240191 | 570.38864604 | SP |
| 12 | -22.82 | -3.87179965727 | 589.39 | 613.23 | 549.68 | 54306086 | 584.99269733 | SP |
| 26 | -6.82 | -1.18941732503 | 573.39 | 613.23 | 549.68 | 49167008 | 586.37446143 | SP |
| 52 | 44.86 | 8.59864675778 | 521.71 | 613.23 | 493.86 | 51669842 | 558.59231742 | SP |
| 156 | 114.51 | 25.3307083131 | 452.06 | 613.23 | 348.11 | 72203449 | 453.59655657 | SP |
| 260 | 313.3 | 123.701978126 | 253.27 | 613.23 | 242.94 | 76314594 | 423.11690571 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 567.08 | -1.51 | -0.27 | 567.17999 | 570.9 | 564.94 | 41621697 |
| 1743028200 | 568.59 | -6.87 | -1.19 | 575.19 | 576.33 | 567.19 | 50380419 |
| 1742941800 | 575.46 | 1.38 | 0.24 | 575.29999 | 576.41 | 573.69 | 36479174 |
| 1742855400 | 574.08 | 10.1 | 1.79 | 570.79999 | 575.15 | 570.2 | 59264222 |
| 1742596200 | 563.98 | -1.51 | -0.27 | 559.28 | 564.89 | 558.03 | 84434825 |
| 1742509800 | 565.49 | -1.64 | -0.29 | 563.33 | 570.57 | 562.60119 | 62867511 |
| 1742423400 | 567.13 | 6.11 | 1.09 | 562.83 | 570.95 | 561.63 | 70700500 |
| 1742337000 | 561.02 | -6.13 | -1.08 | 564.79999 | 565.02 | 559.05999 | 63307579 |
| 1742250600 | 567.15 | 4.34 | 0.77 | 562.79 | 569.71 | 562.35 | 47240464 |
| 1741991400 | 562.80999 | 11.39 | 2.07 | 556.11 | 563.83 | 551.4917 | 60422767 |
| 1741905000 | 551.41999 | -7.45 | -1.33 | 558.49 | 559.105 | 549.67999 | 70276912 |
| 1741818600 | 558.87 | 2.95 | 0.53 | 562.16999 | 563.11 | 553.69 | 65779970 |
| 1741732200 | 555.91999 | -4.66 | -0.83 | 559.4 | 564.02 | 552.02 | 85771276 |
| 1741645800 | 560.58 | -15.34 | -2.66 | 567.59 | 569.54 | 555.59 | 96413449 |
| 1741390200 | 575.91999 | 3.21 | 0.56 | 570.9 | 577.39 | 565.63 | 78193671 |
| 1741303800 | 572.71 | -10.35 | -1.78 | 575.48 | 580.1736 | 570.12 | 78261536 |
| 1741217400 | 583.05999 | 6.2 | 1.07 | 576.69 | 584.88 | 573.0795 | 71055438 |
| 1741131000 | 576.86 | -6.91 | -1.18 | 579.71 | 585.39 | 572.25 | 108372107 |
| 1741044600 | 583.77 | -10.41 | -1.75 | 596.17999 | 597.34 | 579.9 | 71684371 |
| 1740785400 | 594.17999 | 9.13 | 1.56 | 585.55999 | 594.72 | 582.44 | 85864880 |
| 1740699000 | 585.04999 | -9.49 | -1.60 | 596.85 | 598.02 | 584.65 | 72398085 |
| 1740612600 | 594.54 | 0.3 | 0.05 | 595.92999 | 599.58 | 591.8556 | 42472332 |
| 1740526200 | 594.24 | -2.97 | -0.50 | 597.15 | 597.89 | 589.55999 | 58196792 |
| 1740439800 | 597.21 | -2.73 | -0.46 | 602.02 | 603.03 | 596.49 | 50399317 |
| 1740180600 | 599.94 | -10.44 | -1.71 | 610.16 | 610.29999 | 599.47 | 76498546 |
| 1740094200 | 610.38 | -2.55 | -0.42 | 611.54 | 611.684 | 607.02 | 35750047 |
| 1740007800 | 612.92999 | 1.44 | 0.24 | 610.08 | 613.23 | 609.55999 | 29247911 |
| 1739921400 | 611.49 | 1.79 | 0.29 | 610.88 | 611.49 | 608.38 | 25936696 |
| 1739575800 | 609.7 | -0.03 | -0.00 | 609.94 | 610.99 | 609.07 | 26160453 |
| 1739489400 | 609.73 | 6.37 | 1.06 | 604.48 | 609.94 | 603.2 | 40960813 |
| 1739403000 | 603.36 | -1.95 | -0.32 | 599.2 | 604.54999 | 598.51 | 44089337 |
| 1739316600 | 605.30999 | 0.46 | 0.08 | 602.54999 | 605.86 | 602.42999 | 30364534 |
| 1739230200 | 604.85 | 4.08 | 0.68 | 604.03 | 605.4999 | 602.74 | 24813398 |
| 1738971000 | 600.77 | -5.55 | -0.92 | 606.89 | 608.13 | 600.04999 | 45770507 |
| 1738884600 | 606.32 | 2.1 | 0.35 | 605.99 | 606.4525 | 602.63 | 34119347 |
| 1738798200 | 604.22 | 2.44 | 0.41 | 600.64 | 604.37 | 598.58 | 28985621 |
| 1738711800 | 601.78 | 4.01 | 0.67 | 597.83 | 602.29999 | 597.28 | 33360166 |
| 1738625400 | 597.77 | -4.05 | -0.67 | 592.66999 | 600.29 | 590.49 | 59492287 |
| 1738366200 | 601.82 | -3.22 | -0.53 | 607.5 | 609.96 | 601.04999 | 64561613 |
| 1738279800 | 605.04 | 3.23 | 0.54 | 603.96 | 606.6 | 600.715 | 38207562 |
| 1738193400 | 601.80999 | -2.71 | -0.45 | 603.72 | 604.13 | 599.22 | 35675230 |
| 1738107000 | 604.52 | 5.15 | 0.86 | 600.62 | 605.37 | 597.25 | 42146598 |
| 1738020600 | 599.37 | -8.6 | -1.41 | 594.80999 | 599.69 | 594.64 | 67341180 |
| 1737761400 | 607.97 | 1.53 | 0.25 | 609.80999 | 610.78 | 606.79999 | 33384859 |
| 1737675000 | 606.44 | 0 | 0.00 | 606.44 | 606.44 | 606.44 | 0 |
| 1737588600 | 606.44 | 3.39 | 0.56 | 605.91999 | 607.82 | 605.45 | 44337991 |
| 1737502200 | 603.04999 | 5.47 | 0.92 | 600.66999 | 603.04999 | 598.66999 | 39753817 |
| 1737156600 | 597.58 | 5.94 | 1.00 | 596.96 | 599.36 | 595.61 | 57132005 |
| 1737070200 | 591.64 | -1.14 | -0.19 | 594.17499 | 594.35 | 590.92999 | 42634186 |
| 1736983800 | 592.78 | 10.59 | 1.82 | 590.325 | 593.94 | 589.195 | 53779929 |
| 1736897400 | 582.19 | 0.8 | 0.14 | 584.36 | 585 | 578.35 | 47042366 |
| 1736811000 | 581.39 | 0.9 | 0.16 | 575.77 | 581.75 | 575.35 | 44894964 |
| 1736551800 | 580.49 | -9 | -1.53 | 585.88 | 585.95 | 578.54999 | 70413062 |
| 1736379000 | 589.49 | 0.86 | 0.15 | 588.7 | 590.57989 | 585.195 | 46260614 |
| 1736292600 | 588.63 | -6.73 | -1.13 | 597.41999 | 597.75 | 586.78 | 58691657 |
| 1736206200 | 595.36 | 3.41 | 0.58 | 596.27 | 599.7 | 593.6 | 46040282 |
| 1735947000 | 591.95 | 7.31 | 1.25 | 587.53 | 592.6 | 586.42999 | 35609030 |
| 1735860600 | 584.64 | -1.44 | -0.25 | 589.39 | 591.13 | 580.5 | 48357164 |
| 1735687800 | 586.08 | -2.14 | -0.36 | 589.905 | 590.6399 | 584.41999 | 53800581 |
| 1735601400 | 588.22 | -6.79 | -1.14 | 587.89 | 591.74 | 584.41 | 56146890 |
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
