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 | 10.23 | 1.92927864215 | 530.25 | 541.97 | 526.54 | 0 | 0 | IX |
| 4 | 20.07 | 3.85657462385 | 520.41 | 541.97 | 504.99 | 0 | 0 | IX |
| 12 | 17.94 | 3.43322999196 | 522.54 | 554.16 | 485.35 | 0 | 0 | IX |
| 26 | -45.79 | -7.81039452812 | 586.27 | 589.86 | 485.35 | 0 | 0 | IX |
| 52 | -50.35 | -8.52190985563 | 590.83 | 592.28 | 485.35 | 0 | 0 | IX |
| 156 | -69.05 | -11.3284005709 | 609.53 | 793.41 | 485.35 | 0 | 0 | IX |
| 260 | 86.41 | 19.0301054903 | 454.07 | 793.41 | 291.8 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 540 | 2.8 | 0.52 | 537.76 | 540.54 | 533.78 | 0 |
| 1727713800 | 537.2 | -2.74 | -0.51 | 537.46 | 539.61 | 536.54 | 0 |
| 1727454600 | 539.94 | 5.47 | 1.02 | 535.6 | 541.97 | 533.24 | 0 |
| 1727368200 | 534.47 | 4.16 | 0.78 | 528.35 | 535.83 | 526.54 | 0 |
| 1727281800 | 530.30999 | -0.98 | -0.18 | 530.25 | 534.82 | 529.44 | 0 |
| 1727195400 | 531.29 | 3.85 | 0.73 | 529.4 | 535.19 | 529.1 | 0 |
| 1727109000 | 527.44 | -2.55 | -0.48 | 530.05999 | 531.04999 | 527.03 | 0 |
| 1726849800 | 529.99 | -5.54 | -1.03 | 534.85 | 535.79999 | 528.52 | 0 |
| 1726763400 | 535.53 | 10.64 | 2.03 | 527.89 | 535.62 | 525.77 | 0 |
| 1726677000 | 524.89 | -1.25 | -0.24 | 523.96 | 525.6 | 521.99 | 0 |
| 1726590600 | 526.14 | 5.84 | 1.12 | 519.91 | 526.71 | 519.53 | 0 |
| 1726504200 | 520.29999 | -2.24 | -0.43 | 522.57 | 524.04999 | 519.29 | 0 |
| 1726245000 | 522.54 | 6.42 | 1.24 | 516.64 | 522.9 | 514.24 | 0 |
| 1726158600 | 516.12 | 6.97 | 1.37 | 514.29 | 517.57 | 514.04999 | 0 |
| 1726072200 | 509.15 | -0.58 | -0.11 | 510.07 | 513.73 | 504.99 | 0 |
| 1725985800 | 509.73 | -10.43 | -2.01 | 517.76 | 517.78 | 509.57 | 0 |
| 1725899400 | 520.16 | 5.62 | 1.09 | 514.12 | 520.30999 | 513.78 | 0 |
| 1725640200 | 514.54 | -4.9 | -0.94 | 516.79999 | 521.33 | 513.58 | 0 |
| 1725553800 | 519.44 | -3.68 | -0.70 | 522.89 | 524.89 | 518.69 | 0 |
| 1725467400 | 523.12 | 0.15 | 0.03 | 520.41 | 526.29999 | 519.15 | 0 |
| 1725381000 | 522.97 | -7.29 | -1.37 | 530.82 | 531.82 | 521.05999 | 0 |
| 1725294600 | 530.26 | 4.33 | 0.82 | 529.1 | 531.41 | 528.08 | 0 |
| 1725035400 | 525.92999 | -1.29 | -0.24 | 526.41999 | 530.19 | 525.64 | 0 |
| 1724949000 | 527.22 | 7.11 | 1.37 | 521.30999 | 527.91 | 520.4 | 0 |
| 1724862600 | 520.11 | 1.16 | 0.22 | 520.17999 | 522.83 | 519.91 | 0 |
| 1724776200 | 518.95 | -6.1 | -1.16 | 524.23 | 525.37 | 518.71 | 0 |
| 1724689800 | 525.04999 | 4.2 | 0.81 | 521.59 | 527.05999 | 521.29999 | 0 |
| 1724430600 | 520.85 | 5.19 | 1.01 | 515.37 | 521.85 | 515.09 | 0 |
| 1724344200 | 515.66 | -0.35 | -0.07 | 517.38 | 517.96 | 514.2 | 0 |
| 1724257800 | 516.01 | 0.36 | 0.07 | 513.09 | 517.72 | 512.71 | 0 |
| 1724171400 | 515.65 | -6.78 | -1.30 | 521.79 | 522.57 | 515.55999 | 0 |
| 1724085000 | 522.42999 | -0.01 | -0.00 | 522.01 | 523.78 | 518.99 | 0 |
| 1723825800 | 522.44 | -1.05 | -0.20 | 521.85 | 522.7 | 519.21 | 0 |
| 1723739400 | 523.49 | 13.44 | 2.64 | 512.17999 | 523.89 | 511.73 | 0 |
| 1723653000 | 510.05 | 0.4 | 0.08 | 512.63 | 512.76 | 509.08 | 0 |
| 1723566600 | 509.65 | 2.27 | 0.45 | 505.81 | 511.07 | 505.27 | 0 |
| 1723480200 | 507.38 | 1.05 | 0.21 | 508.47 | 511.61 | 507.33 | 0 |
| 1723221000 | 506.33 | -1.22 | -0.24 | 510.07 | 510.82 | 504.21 | 0 |
| 1723134600 | 507.55 | -1.21 | -0.24 | 499.91 | 509.2 | 497.11 | 0 |
| 1723048200 | 508.76 | 11.09 | 2.23 | 498.64 | 511.41 | 498.14 | 0 |
| 1722961800 | 497.67 | 0.99 | 0.20 | 496.01 | 499.32 | 492.86 | 0 |
| 1722875400 | 496.68 | -8.39 | -1.66 | 500.41 | 501.22 | 485.35 | 0 |
| 1722616200 | 505.07 | -21.49 | -4.08 | 522.26 | 522.69 | 501.77 | 0 |
| 1722529800 | 526.55999 | -13.61 | -2.52 | 535.02 | 535.39 | 525.53 | 0 |
| 1722443400 | 540.16999 | 1.96 | 0.36 | 538.45 | 540.23 | 534.99 | 0 |
| 1722357000 | 538.21 | -0.84 | -0.16 | 539.37 | 540.01 | 533.79999 | 0 |
| 1722270600 | 539.04999 | -1.95 | -0.36 | 542.01 | 543.21 | 538.03 | 0 |
| 1722011400 | 541 | 4.87 | 0.91 | 533.69 | 541.80999 | 533.54999 | 0 |
| 1721925000 | 536.13 | 4.6 | 0.87 | 527.87 | 536.23 | 523.66 | 0 |
| 1721838600 | 531.53 | -10.92 | -2.01 | 540.88 | 541.11 | 528.17999 | 0 |
| 1721752200 | 542.45 | -1.97 | -0.36 | 546.11 | 547.42999 | 542.15 | 0 |
| 1721665800 | 544.41999 | 2.11 | 0.39 | 543.79999 | 545.80999 | 539.37 | 0 |
| 1721406600 | 542.30999 | -8.46 | -1.54 | 547.86 | 549.2 | 541.51 | 0 |
| 1721320200 | 550.77 | -0.42 | -0.08 | 551.07 | 554.16 | 547.87 | 0 |
| 1721233800 | 551.19 | 4.79 | 0.88 | 549.71 | 552.64 | 544.76 | 0 |
| 1721147400 | 546.4 | 7.03 | 1.30 | 539.08 | 546.79999 | 538.15 | 0 |
| 1721061000 | 539.37 | -0.52 | -0.10 | 539.66999 | 540.29999 | 535.58 | 0 |
| 1720801800 | 539.89 | 7.67 | 1.44 | 535.76 | 539.91999 | 534.66999 | 0 |
| 1720715400 | 532.22 | 8.27 | 1.58 | 526.37 | 533.65 | 523.21 | 0 |
| 1720629000 | 523.95 | -1.9 | -0.36 | 522.54 | 524.35 | 521.61 | 0 |
| 1720542600 | 525.85 | -1.79 | -0.34 | 528.73 | 529.30999 | 524.66999 | 0 |
| 1720456200 | 527.64 | 0.41 | 0.08 | 527.69 | 530.07 | 526.88 | 0 |
| 1720197000 | 527.23 | -7.16 | -1.34 | 534.39 | 534.57 | 527.05999 | 0 |
| 1720110600 | 534.39 | 0.37 | 0.07 | 534.37 | 536.53 | 533.96 | 0 |
| 1720024200 | 534.02 | -1.26 | -0.24 | 536.1 | 536.91999 | 533.35 | 0 |
| 1719937800 | 535.28 | -1.76 | -0.33 | 535.36 | 536.63 | 534.29 | 0 |
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
