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 | 5.88 | 1.10853458515 | 530.43 | 542.4 | 529.2 | 0 | 0 | IX |
| 4 | 8.38 | 1.58733165382 | 527.93 | 542.4 | 521.7 | 0 | 0 | IX |
| 12 | 21.94 | 4.26541205747 | 514.37 | 542.4 | 490.72 | 0 | 0 | IX |
| 26 | 16.45 | 3.16431346901 | 519.86 | 542.4 | 490.72 | 0 | 0 | IX |
| 52 | 76.08 | 16.5308650023 | 460.23 | 542.4 | 445.2 | 0 | 0 | IX |
| 156 | 24.36 | 4.75827717551 | 511.95 | 547.78 | 398.25 | 0 | 0 | IX |
| 260 | 72.26 | 15.5715978882 | 464.05 | 551.97 | 338.65 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 539.16 | -1.28 | -0.24 | 540.58 | 542.4 | 537.94 | 0 |
| 1727713800 | 540.44 | -0.52 | -0.10 | 540.71 | 540.75 | 538.16999 | 0 |
| 1727454600 | 540.96 | 6.41 | 1.20 | 534.86 | 542.39 | 534.86 | 0 |
| 1727368200 | 534.54999 | 2.7 | 0.51 | 532.99 | 535.36 | 532.29999 | 0 |
| 1727281800 | 531.85 | 1.49 | 0.28 | 530.42999 | 532.1 | 529.2 | 0 |
| 1727195400 | 530.36 | 3.14 | 0.60 | 527.41999 | 530.36 | 527.01 | 0 |
| 1727109000 | 527.22 | 3.95 | 0.75 | 523.96 | 527.78 | 523.91 | 0 |
| 1726849800 | 523.27 | -4.38 | -0.83 | 527.80999 | 528.39 | 523.05999 | 0 |
| 1726763400 | 527.65 | 2.57 | 0.49 | 526.14 | 530.69 | 524.74 | 0 |
| 1726677000 | 525.08 | -2.28 | -0.43 | 527.39 | 529.29 | 524.9 | 0 |
| 1726590600 | 527.36 | -2.16 | -0.41 | 530.23 | 531.99 | 527.36 | 0 |
| 1726504200 | 529.52 | -1.33 | -0.25 | 530.19 | 530.28 | 528.16 | 0 |
| 1726245000 | 530.85 | 5.17 | 0.98 | 525.99 | 531.59 | 525.52 | 0 |
| 1726158600 | 525.67999 | 2.2 | 0.42 | 524.46 | 527.52 | 523.80999 | 0 |
| 1726072200 | 523.48 | 0.73 | 0.14 | 523.01 | 526.39 | 521.7 | 0 |
| 1725985800 | 522.75 | -4.18 | -0.79 | 526.53 | 526.80999 | 521.71 | 0 |
| 1725899400 | 526.92999 | 3.81 | 0.73 | 523.77 | 526.92999 | 523.77 | 0 |
| 1725640200 | 523.12 | -4.53 | -0.86 | 526.9 | 528.11 | 522.14 | 0 |
| 1725553800 | 527.65 | 0.01 | 0.00 | 526.7 | 529.82 | 526.35 | 0 |
| 1725467400 | 527.64 | -1.52 | -0.29 | 527.92999 | 528.30999 | 525.77 | 0 |
| 1725381000 | 529.16 | -1.52 | -0.29 | 531.04 | 532.87 | 528.49 | 0 |
| 1725294600 | 530.67999 | 0.08 | 0.02 | 530.78 | 531.27 | 528.91 | 0 |
| 1725035400 | 530.6 | 0.56 | 0.11 | 530 | 531.94 | 529.7 | 0 |
| 1724949000 | 530.04 | 1.99 | 0.38 | 528.16 | 530.51 | 527.99 | 0 |
| 1724862600 | 528.04999 | 4.64 | 0.89 | 523.86 | 529.16999 | 523.86 | 0 |
| 1724776200 | 523.41 | 2.63 | 0.51 | 521.25 | 525.1 | 521.25 | 0 |
| 1724689800 | 520.78 | -0.16 | -0.03 | 520.55999 | 521.48 | 518.97 | 0 |
| 1724430600 | 520.94 | 3.91 | 0.76 | 517.5 | 521.76 | 517.5 | 0 |
| 1724344200 | 517.03 | 1.19 | 0.23 | 515.84 | 518.47 | 515.84 | 0 |
| 1724257800 | 515.84 | 1.9 | 0.37 | 513.79 | 516.30999 | 513.73 | 0 |
| 1724171400 | 513.94 | 0.37 | 0.07 | 514.04 | 515.29999 | 513.32 | 0 |
| 1724085000 | 513.57 | 1.59 | 0.31 | 512.12 | 515.38 | 511.27 | 0 |
| 1723825800 | 511.98 | 2.91 | 0.57 | 509.66 | 512.39 | 509.06 | 0 |
| 1723739400 | 509.07 | 4.19 | 0.83 | 505.89 | 510.04 | 505.63 | 0 |
| 1723653000 | 504.88 | -0.64 | -0.13 | 506.34 | 507.14 | 503.12 | 0 |
| 1723566600 | 505.52 | 1.45 | 0.29 | 504.63 | 506.45 | 501.72 | 0 |
| 1723480200 | 504.07 | 1.62 | 0.32 | 503.35 | 505.78 | 503.18 | 0 |
| 1723221000 | 502.45 | 1.43 | 0.29 | 500.95 | 503.39 | 500.09 | 0 |
| 1723134600 | 501.02 | 0.06 | 0.01 | 500.01 | 501.34 | 497.72 | 0 |
| 1723048200 | 500.96 | 5.61 | 1.13 | 495.99 | 502.69 | 494.74 | 0 |
| 1722961800 | 495.35 | -0.2 | -0.04 | 495.72 | 498.92 | 491.31 | 0 |
| 1722875400 | 495.55 | -8.59 | -1.70 | 503.58 | 503.58 | 490.72 | 0 |
| 1722616200 | 504.14 | -7.99 | -1.56 | 511.59 | 511.59 | 503.44 | 0 |
| 1722529800 | 512.13 | -8.51 | -1.63 | 519.16 | 520.08 | 511.62 | 0 |
| 1722443400 | 520.64 | 0.6 | 0.12 | 520.67999 | 523.03 | 518.49 | 0 |
| 1722357000 | 520.04 | 1.64 | 0.32 | 519.1 | 521.64 | 519 | 0 |
| 1722270600 | 518.4 | -1.5 | -0.29 | 518.7 | 523.07 | 518.09 | 0 |
| 1722011400 | 519.9 | 4.09 | 0.79 | 515.39 | 520.05999 | 515.39 | 0 |
| 1721925000 | 515.80999 | -1.03 | -0.20 | 516.75 | 516.95 | 512.17999 | 0 |
| 1721838600 | 516.84 | -1.79 | -0.35 | 516.74 | 517.12 | 514.78 | 0 |
| 1721752200 | 518.63 | -0.51 | -0.10 | 518.57 | 520.75 | 515.99 | 0 |
| 1721665800 | 519.14 | 4.26 | 0.83 | 510.98 | 520.32 | 510.98 | 0 |
| 1721406600 | 514.88 | -4.71 | -0.91 | 517.91999 | 517.91999 | 514.41 | 0 |
| 1721320200 | 519.59 | 2.29 | 0.44 | 518.38 | 523.16999 | 518.38 | 0 |
| 1721233800 | 517.29999 | 1.05 | 0.20 | 515.97 | 518.64 | 514.34 | 0 |
| 1721147400 | 516.25 | -1.96 | -0.38 | 516.95 | 516.95 | 514.37 | 0 |
| 1721061000 | 518.21 | -3.89 | -0.75 | 521.67999 | 522.16999 | 518.15 | 0 |
| 1720801800 | 522.1 | 3.85 | 0.74 | 518.87 | 523.66999 | 518.5 | 0 |
| 1720715400 | 518.25 | 2.73 | 0.53 | 516.33 | 518.79999 | 515.38 | 0 |
| 1720629000 | 515.52 | 1.71 | 0.33 | 514.37 | 515.72 | 512.95 | 0 |
| 1720542600 | 513.80999 | -2.51 | -0.49 | 515.85 | 517.97 | 513.35 | 0 |
| 1720456200 | 516.32 | 0.33 | 0.06 | 515.99 | 519.04999 | 515.2 | 0 |
| 1720197000 | 515.99 | -0.4 | -0.08 | 516.61 | 519.41999 | 514.67999 | 0 |
| 1720110600 | 516.39 | 2.55 | 0.50 | 514.1 | 517.21 | 514.1 | 0 |
| 1720024200 | 513.84 | 2.85 | 0.56 | 511.6 | 514.54999 | 511.42 | 0 |
| 1719937800 | 510.99 | -2.37 | -0.46 | 512.78 | 512.78 | 507.89 | 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
