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 | -7.04 | -1.26796585137 | 555.22 | 558.57 | 546.2 | 0 | 0 | IX |
| 4 | -5.87 | -1.05947116686 | 554.05 | 563.28 | 546.2 | 0 | 0 | IX |
| 12 | 32.5 | 6.3023580515 | 515.68 | 563.28 | 514.48 | 0 | 0 | IX |
| 26 | 51.2 | 10.3022254417 | 496.98 | 563.28 | 495.75 | 0 | 0 | IX |
| 52 | 128.16 | 30.5128327223 | 420.02 | 623.42 | 419.88 | 0 | 0 | IX |
| 156 | 58.65 | 11.9808796192 | 489.53 | 623.42 | 354.41 | 0 | 0 | IX |
| 260 | 196.55 | 55.8968233655 | 351.63 | 623.42 | 249.73 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 549.99 | 1.67 | 0.30 | 546.63 | 551.30999 | 546.2 | 0 |
| 1730395800 | 548.32 | -7.72 | -1.39 | 554.38 | 554.69 | 547.21 | 0 |
| 1730309400 | 556.04 | -1.04 | -0.19 | 556.54 | 557.32 | 554.41 | 0 |
| 1730223000 | 557.08 | -0.1 | -0.02 | 556.5 | 557.49 | 554.95 | 0 |
| 1730136600 | 557.17999 | 0.12 | 0.02 | 554.73 | 557.89 | 554.73 | 0 |
| 1729873800 | 557.05999 | 2.7 | 0.49 | 555.22 | 558.57 | 554.86 | 0 |
| 1729787400 | 554.36 | -0.21 | -0.04 | 554.49 | 555.92999 | 553.6 | 0 |
| 1729701000 | 554.57 | -3.25 | -0.58 | 558.72 | 558.9 | 554.57 | 0 |
| 1729614600 | 557.82 | -1.53 | -0.27 | 559.63 | 559.76 | 557.23 | 0 |
| 1729528200 | 559.35 | -3.01 | -0.54 | 562.86 | 562.91999 | 558.53 | 0 |
| 1729269000 | 562.36 | 1.66 | 0.30 | 560.04 | 562.42999 | 559.79999 | 0 |
| 1729182600 | 560.7 | 1.96 | 0.35 | 559.77 | 561.79 | 559.21 | 0 |
| 1729096200 | 558.74 | -1.82 | -0.32 | 558.77 | 558.98 | 557.79 | 0 |
| 1729009800 | 560.55999 | -2.09 | -0.37 | 563.27 | 563.28 | 560.12 | 0 |
| 1728923400 | 562.65 | 2.83 | 0.51 | 560.26 | 562.71 | 559.83 | 0 |
| 1728664200 | 559.82 | 1.78 | 0.32 | 557.69 | 560.41999 | 557.22 | 0 |
| 1728577800 | 558.04 | 1.04 | 0.19 | 558.39 | 558.59 | 556.26 | 0 |
| 1728491400 | 557 | 2.35 | 0.42 | 554.98 | 557.42999 | 554.23 | 0 |
| 1728405000 | 554.65 | -2.19 | -0.39 | 553.1 | 554.76 | 551.89 | 0 |
| 1728318600 | 556.84 | 2.32 | 0.42 | 557.74 | 558.41999 | 556.49 | 0 |
| 1728059400 | 554.52 | 0.3 | 0.05 | 554.04999 | 556.38 | 553.30999 | 0 |
| 1727973000 | 554.22 | -2.27 | -0.41 | 555.21 | 555.57 | 552.52 | 0 |
| 1727886600 | 556.49 | 0.42 | 0.08 | 557.12 | 557.12 | 553.57 | 0 |
| 1727800200 | 556.07 | -2.5 | -0.45 | 559.99 | 560.23 | 554.21 | 0 |
| 1727713800 | 558.57 | -2.63 | -0.47 | 560.24 | 560.38 | 557.79999 | 0 |
| 1727454600 | 561.2 | 2.44 | 0.44 | 559.85 | 562.63 | 559.28 | 0 |
| 1727368200 | 558.76 | 4.3 | 0.78 | 555.41 | 560.41999 | 555.29 | 0 |
| 1727281800 | 554.46 | -0.37 | -0.07 | 556.02 | 556.12 | 554.32 | 0 |
| 1727195400 | 554.83 | 3.22 | 0.58 | 552.67999 | 555.1 | 552.57 | 0 |
| 1727109000 | 551.61 | 0.88 | 0.16 | 550.69 | 552.33 | 550.19 | 0 |
| 1726849800 | 550.73 | -1.83 | -0.33 | 553.17999 | 553.32 | 548.52 | 0 |
| 1726763400 | 552.55999 | 8.23 | 1.51 | 544.09 | 552.63 | 544.09 | 0 |
| 1726677000 | 544.33 | -0.86 | -0.16 | 544.86 | 545.03 | 543.25 | 0 |
| 1726590600 | 545.19 | 1.51 | 0.28 | 544.4 | 547.15 | 544.26 | 0 |
| 1726504200 | 543.67999 | 0.24 | 0.04 | 543.78 | 544.84 | 542.94 | 0 |
| 1726245000 | 543.44 | 5.26 | 0.98 | 541.08 | 544.29 | 540.92999 | 0 |
| 1726158600 | 538.17999 | 8.1 | 1.53 | 536.24 | 538.79999 | 536.22 | 0 |
| 1726072200 | 530.08 | 0.85 | 0.16 | 531.82 | 532.2 | 525.48 | 0 |
| 1725985800 | 529.23 | -2.47 | -0.46 | 531.24 | 532.19 | 528.82 | 0 |
| 1725899400 | 531.7 | 4.11 | 0.78 | 526.59 | 531.7 | 526.47 | 0 |
| 1725640200 | 527.59 | -6.94 | -1.30 | 535.34 | 536.01 | 527.59 | 0 |
| 1725553800 | 534.53 | -2.34 | -0.44 | 536.48 | 537.95 | 533.72 | 0 |
| 1725467400 | 536.87 | -4.64 | -0.86 | 537.35 | 538.54999 | 534.99 | 0 |
| 1725381000 | 541.51 | -6.12 | -1.12 | 547.47 | 547.89 | 541.16 | 0 |
| 1725294600 | 547.63 | 3.44 | 0.63 | 547.58 | 547.86 | 547.23 | 0 |
| 1725035400 | 544.19 | -3.3 | -0.60 | 544.66999 | 547.2 | 544.19 | 0 |
| 1724949000 | 547.49 | 4.15 | 0.76 | 543.61 | 547.53 | 543.6 | 0 |
| 1724862600 | 543.34 | -2.31 | -0.42 | 545.9 | 546.4 | 543.09 | 0 |
| 1724776200 | 545.65 | 1.45 | 0.27 | 545.09 | 546.54999 | 544.03 | 0 |
| 1724430600 | 544.2 | 1.1 | 0.20 | 540.97 | 546.78 | 540.94 | 0 |
| 1724344200 | 543.1 | -0.03 | -0.01 | 543.94 | 545.64 | 541.59 | 0 |
| 1724257800 | 543.13 | 0.95 | 0.18 | 541.92999 | 544.29999 | 541.72 | 0 |
| 1724171400 | 542.17999 | 1.66 | 0.31 | 542.74 | 543.76 | 541.62 | 0 |
| 1724085000 | 540.52 | 3.28 | 0.61 | 538.29 | 540.65 | 538.07 | 0 |
| 1723825800 | 537.24 | 3.49 | 0.65 | 535.48 | 537.30999 | 535.41 | 0 |
| 1723739400 | 533.75 | 6.73 | 1.28 | 528.24 | 533.83 | 527.86 | 0 |
| 1723653000 | 527.02 | 3.26 | 0.62 | 525.89 | 528.41999 | 525.54 | 0 |
| 1723566600 | 523.76 | 5.37 | 1.04 | 518.54999 | 523.96 | 518.33 | 0 |
| 1723480200 | 518.39 | 2.47 | 0.48 | 517.72 | 519.47 | 516.41 | 0 |
| 1723221000 | 515.91999 | 3.02 | 0.59 | 515.67999 | 517.38 | 514.48 | 0 |
| 1723134600 | 512.9 | 0.04 | 0.01 | 507.39 | 513.26 | 505.8 | 0 |
| 1723048200 | 512.86 | 3.94 | 0.77 | 508.33 | 515.38 | 507.86 | 0 |
| 1722961800 | 508.92 | 4.62 | 0.92 | 503.86 | 509.38 | 502.77 | 0 |
| 1722875400 | 504.3 | -13.15 | -2.54 | 514.86 | 514.86 | 497.03 | 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
