We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.53 | -2.32654956527 | 624.53 | 625.77 | 601.34 | 0 | 0 | IX |
| 4 | -5.88 | -0.95473144119 | 615.88 | 627.06 | 601.12 | 0 | 0 | IX |
| 12 | -5.84 | -0.948298259288 | 615.84 | 627.06 | 583.07 | 0 | 0 | IX |
| 26 | 25 | 4.2735042735 | 585 | 627.06 | 563.09 | 0 | 0 | IX |
| 52 | 75.77 | 14.1830297812 | 534.23 | 627.06 | 522.75 | 0 | 0 | IX |
| 156 | 120.09 | 24.5126655916 | 489.91 | 674.55 | 378.9 | 0 | 0 | IX |
| 260 | 248.01 | 68.5129423465 | 361.99 | 674.55 | 261.61 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 604.95 | -6.68 | -1.09 | 604.79999 | 606.39 | 601.62 | 0 |
| 1740677400 | 611.63 | -5.68 | -0.92 | 613.83 | 614.48 | 609.05999 | 0 |
| 1740591000 | 617.30999 | 5.91 | 0.97 | 612.29 | 617.78 | 612.16 | 0 |
| 1740504600 | 611.4 | -6.5 | -1.05 | 614.53 | 615.1 | 608.66999 | 0 |
| 1740418200 | 617.9 | -4.16 | -0.67 | 618.01 | 619.05999 | 613.91 | 0 |
| 1740159000 | 622.05999 | -1.29 | -0.21 | 624.53 | 625.77 | 621.72 | 0 |
| 1740072600 | 623.35 | -1.64 | -0.26 | 626.2 | 626.53 | 622.02 | 0 |
| 1739986200 | 624.99 | -0.95 | -0.15 | 627.02 | 627.05999 | 624.15 | 0 |
| 1739899800 | 625.94 | 0.42 | 0.07 | 625.36 | 626.6 | 625.07 | 0 |
| 1739813400 | 625.52 | 1.03 | 0.16 | 624.64 | 625.53 | 624.64 | 0 |
| 1739554200 | 624.49 | 3.07 | 0.49 | 624.23 | 625.95 | 623.95 | 0 |
| 1739467800 | 621.41999 | 3.45 | 0.56 | 617.48 | 622.12 | 617.34 | 0 |
| 1739381400 | 617.97 | 0.8 | 0.13 | 617.73 | 618.76 | 613.38 | 0 |
| 1739295000 | 617.16999 | 0.57 | 0.09 | 617.34 | 617.66999 | 615.89 | 0 |
| 1739208600 | 616.6 | 1.88 | 0.31 | 613.79 | 617.87 | 613.62 | 0 |
| 1738949400 | 614.72 | -2.98 | -0.48 | 618.61 | 620.41999 | 614.29999 | 0 |
| 1738863000 | 617.7 | 3.07 | 0.50 | 615.78 | 618.15 | 615.62 | 0 |
| 1738776600 | 614.63 | 3.14 | 0.51 | 613.05999 | 615.14 | 611.69 | 0 |
| 1738690200 | 611.49 | 4.06 | 0.67 | 608.15 | 613.35 | 607.7 | 0 |
| 1738603800 | 607.42999 | -12.47 | -2.01 | 611.62 | 611.7 | 601.12 | 0 |
| 1738344600 | 619.9 | 5.54 | 0.90 | 615.88 | 619.9 | 615.7 | 0 |
| 1738258200 | 614.36 | 0.82 | 0.13 | 612.91999 | 616.66 | 612.75 | 0 |
| 1738171800 | 613.54 | 0.26 | 0.04 | 614.09 | 614.71 | 612.79 | 0 |
| 1738085400 | 613.28 | 4.2 | 0.69 | 609.84 | 613.41999 | 608.91 | 0 |
| 1737999000 | 609.08 | -9.19 | -1.49 | 616.78 | 616.97 | 608.19 | 0 |
| 1737739800 | 618.27 | 3.19 | 0.52 | 616.96 | 618.87 | 616.91 | 0 |
| 1737653400 | 615.08 | -0.08 | -0.01 | 614.12 | 615.57 | 613.49 | 0 |
| 1737567000 | 615.16 | 4.33 | 0.71 | 611.63 | 615.34 | 610.98 | 0 |
| 1737480600 | 610.83 | 4.09 | 0.67 | 607.71 | 610.88 | 606.28 | 0 |
| 1737394200 | 606.74 | 0.81 | 0.13 | 604.87 | 607.82 | 604.86 | 0 |
| 1737135000 | 605.92999 | 4.32 | 0.72 | 599.88 | 606.09 | 599.7 | 0 |
| 1737048600 | 601.61 | 4.02 | 0.67 | 599.27 | 601.71 | 599.16 | 0 |
| 1736962200 | 597.59 | 9.45 | 1.61 | 590.11 | 599.42999 | 589.78 | 0 |
| 1736875800 | 588.14 | 2.78 | 0.47 | 588.12 | 591.86 | 587.39 | 0 |
| 1736789400 | 585.36 | -3.18 | -0.54 | 586.59 | 587.04 | 583.07 | 0 |
| 1736530200 | 588.54 | -9.11 | -1.52 | 597.2 | 597.33 | 587.55999 | 0 |
| 1736443800 | 597.65 | 2.96 | 0.50 | 597.47 | 597.80999 | 596.59 | 0 |
| 1736357400 | 594.69 | -5 | -0.83 | 597.5 | 597.84 | 594.69 | 0 |
| 1736271000 | 599.69 | -5.5 | -0.91 | 602.91999 | 604.92999 | 599.11 | 0 |
| 1736184600 | 605.19 | 8.07 | 1.35 | 598.92999 | 606.11 | 598.63 | 0 |
| 1735925400 | 597.12 | 4.23 | 0.71 | 593.35 | 597.57 | 592.83 | 0 |
| 1735839000 | 592.89 | -1.06 | -0.18 | 593.78 | 597.51 | 592.89 | 0 |
| 1735666200 | 593.95 | -3.55 | -0.59 | 595.77 | 597.51 | 593.95 | 0 |
| 1735579800 | 597.5 | -1.62 | -0.27 | 601.29999 | 601.54 | 593.09 | 0 |
| 1735320600 | 599.12 | -5.68 | -0.94 | 605.53 | 606.17999 | 598.65 | 0 |
| 1735061400 | 604.79999 | 5.99 | 1.00 | 600.96 | 604.86 | 600.91 | 0 |
| 1734975000 | 598.80999 | -2.1 | -0.35 | 598.08 | 599.29999 | 595.51 | 0 |
| 1734715800 | 600.91 | 6.1 | 1.03 | 592.78 | 600.92999 | 588.80999 | 0 |
| 1734629400 | 594.80999 | -16.48 | -2.70 | 595.13 | 598.80999 | 594.25 | 0 |
| 1734543000 | 611.29 | 0.48 | 0.08 | 610.91 | 611.94 | 610.04999 | 0 |
| 1734456600 | 610.80999 | -2.91 | -0.47 | 613.2 | 613.29999 | 609.79 | 0 |
| 1734370200 | 613.72 | 2.38 | 0.39 | 612.13 | 613.80999 | 611.5 | 0 |
| 1734111000 | 611.34 | -3.6 | -0.59 | 612.34 | 614.35 | 610.99 | 0 |
| 1734024600 | 614.94 | -0.81 | -0.13 | 616.38 | 616.65 | 614.11 | 0 |
| 1733938200 | 615.75 | 2.32 | 0.38 | 611.97 | 616.12 | 611.30999 | 0 |
| 1733851800 | 613.42999 | -2.56 | -0.42 | 614.96 | 614.99 | 613.21 | 0 |
| 1733765400 | 615.99 | -0.72 | -0.12 | 616.29999 | 618.2 | 615.44 | 0 |
| 1733506200 | 616.71 | -0.06 | -0.01 | 615.84 | 617.84 | 615.80999 | 0 |
| 1733419800 | 616.77 | 1.78 | 0.29 | 615.52 | 616.97 | 615.47 | 0 |
| 1733333400 | 614.99 | 3.39 | 0.55 | 612.19 | 615.07 | 612.16 | 0 |
| 1733247000 | 611.6 | 1.05 | 0.17 | 611.12 | 612.58 | 610.72 | 0 |
| 1733160600 | 610.54999 | 0.95 | 0.16 | 609.36 | 610.86 | 608.87 | 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
