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 | -17.17 | -3.50701607467 | 489.59 | 490 | 462.71 | 607759 | 471.04388925 | CS |
| 4 | -15.02 | -3.08140489086 | 487.44 | 516.955 | 462.71 | 464719 | 481.49332651 | CS |
| 12 | 6.82 | 1.4647766323 | 465.6 | 548.88 | 462.71 | 514843 | 497.53329515 | CS |
| 26 | -53.56 | -10.1828966881 | 525.98 | 583.39 | 462 | 470272 | 514.02081917 | CS |
| 52 | -78.97 | -14.3219862529 | 551.39 | 583.39 | 372.5 | 474801 | 497.89098899 | CS |
| 156 | -216.58 | -31.4339622642 | 689 | 706.95 | 317.06 | 486465 | 481.58736268 | CS |
| 260 | 188.21 | 66.2221596707 | 284.21 | 706.95 | 168.65 | 477307 | 435.48896616 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 471.34 | 0.93 | 0.20 | 463.94 | 478.48 | 463.94 | 559794 |
| 1721774100 | 470.41 | -5.15 | -1.08 | 477.91 | 479.34 | 469.93 | 398561 |
| 1721687700 | 475.56 | 7.36 | 1.57 | 474.9 | 479.3 | 466.98 | 409340 |
| 1721428500 | 468.2 | -2.54 | -0.54 | 471.82 | 476.22 | 462.71 | 725390 |
| 1721342100 | 470.74 | -25.73 | -5.18 | 489.59 | 490 | 468.04 | 748251 |
| 1721255700 | 496.47 | -3.05 | -0.61 | 498.28 | 516.955 | 491.77 | 619980 |
| 1721169300 | 499.52 | 16.82 | 3.48 | 484.03 | 502.32 | 483.93 | 795404 |
| 1721082900 | 482.7 | -10.04 | -2.04 | 490.8 | 491.3589 | 481.4 | 418158 |
| 1720823700 | 492.74 | 4.96 | 1.02 | 490.88 | 500.23 | 488.34 | 351815 |
| 1720737300 | 487.78 | 4.39 | 0.91 | 486.18 | 494.695 | 486.18 | 407841 |
| 1720650900 | 483.39 | 5.5 | 1.15 | 478.53 | 483.7 | 470.96 | 328151 |
| 1720564500 | 477.89 | -5.84 | -1.21 | 482.73 | 483 | 476.83 | 292475 |
| 1720478100 | 483.73 | -2.27 | -0.47 | 486.46 | 487.32 | 481.53 | 223951 |
| 1720218900 | 486 | 8.51 | 1.78 | 476.26 | 488.8899 | 475.31 | 381823 |
| 1720040640 | 477.49 | 0.26 | 0.05 | 475.91 | 479.77 | 472.67 | 297173 |
| 1719959700 | 477.23 | 0.83 | 0.17 | 477.27 | 480.81 | 473.085 | 414093 |
| 1719873300 | 476.4 | -10.8 | -2.22 | 486.44 | 490.7 | 474.45 | 435899 |
| 1719614100 | 487.2 | -6.76 | -1.37 | 493.96 | 496.25 | 484.93 | 863806 |
| 1719527700 | 493.96 | 5.35 | 1.09 | 487.44 | 494.16 | 485.18 | 350185 |
| 1719441300 | 488.61 | -2.47 | -0.50 | 489.42 | 492.72 | 486.92 | 394943 |
| 1719354900 | 491.08 | -0.41 | -0.08 | 493.49 | 495.35 | 487.44 | 718317 |
| 1719268500 | 491.49 | -4.24 | -0.86 | 494.4 | 496.35 | 487.905 | 703692 |
| 1719009300 | 495.73 | -0.23 | -0.05 | 497.31 | 500.61 | 490 | 1221837 |
| 1718922900 | 495.96 | -7.64 | -1.52 | 502.13 | 502.13 | 493.78 | 752936 |
| 1718750100 | 503.6 | -0.73 | -0.14 | 501.08 | 504.76 | 497.88 | 621866 |
| 1718663700 | 504.33 | 0.33 | 0.07 | 500.16 | 504.935 | 495.54 | 509663 |
| 1718404500 | 504 | -2.12 | -0.42 | 504.13 | 508.9 | 500.52 | 386651 |
| 1718318100 | 506.12 | -8.16 | -1.59 | 511.13 | 512.7 | 488.73 | 463045 |
| 1718231700 | 514.28 | 8.08 | 1.60 | 512 | 521.52 | 509.47 | 406914 |
| 1718145300 | 506.2 | -2.06 | -0.41 | 506.54 | 508.02 | 501.52 | 348393 |
| 1718058900 | 508.26 | 10.75 | 2.16 | 492.74 | 511.92 | 492.74 | 564653 |
| 1717799700 | 497.51 | -0.33 | -0.07 | 494.44 | 501.195 | 493.2 | 380512 |
| 1717713300 | 497.84 | 2 | 0.40 | 492.49 | 502.51 | 490.31 | 486406 |
| 1717626900 | 495.84 | 4.78 | 0.97 | 495.07 | 498.6 | 493 | 428426 |
| 1717540500 | 491.06 | -1.37 | -0.28 | 491.25 | 493.16 | 483.015 | 775890 |
| 1717454100 | 492.43 | -4.52 | -0.91 | 495.28 | 498.42 | 486.985 | 473577 |
| 1717194900 | 496.95 | -2.82 | -0.56 | 500.17 | 504.72 | 491.16 | 935739 |
| 1717108500 | 499.77 | 1.42 | 0.28 | 500.69 | 501.93 | 495.04 | 514671 |
| 1717022100 | 498.35 | -7.05 | -1.39 | 500 | 507.37 | 496.08 | 465586 |
| 1716935700 | 505.4 | -11.1 | -2.15 | 514.24 | 514.24 | 501.84 | 422234 |
| 1716590100 | 516.5 | 0.4 | 0.08 | 518.9 | 524.35 | 514.29999 | 266244 |
| 1716503700 | 516.1 | -1.84 | -0.36 | 522.01 | 524.815 | 511.7845 | 479861 |
| 1716417300 | 517.94 | -0.5 | -0.10 | 520.58 | 522.65 | 516.25 | 494511 |
| 1716330900 | 518.44 | -11.63 | -2.19 | 524.92999 | 529.17999 | 518.4 | 486542 |
| 1716244500 | 530.07 | -13.38 | -2.46 | 543.66999 | 545.42999 | 528.84 | 517353 |
| 1715985300 | 543.45 | 2.51 | 0.46 | 540.94 | 543.85 | 538.42999 | 445984 |
| 1715898900 | 540.94 | -7.59 | -1.38 | 544.765 | 547.22 | 538.91 | 525188 |
| 1715812500 | 548.53 | 27.42 | 5.26 | 523.67999 | 548.88 | 523.67999 | 823079 |
| 1715726100 | 521.11 | 18.09 | 3.60 | 505.76 | 522.38 | 505.375 | 636235 |
| 1715639700 | 503.02 | -6.8 | -1.33 | 513.49 | 514.62 | 501.23 | 374410 |
| 1715380500 | 509.82 | 9 | 1.80 | 502.42 | 510.62 | 501.68 | 526504 |
| 1715294100 | 500.82 | 13.75 | 2.82 | 488.28 | 505.065 | 488.28 | 546581 |
| 1715207700 | 487.07 | 3.39 | 0.70 | 481.8 | 487.37 | 475.97 | 604435 |
| 1715121300 | 483.68 | 6.81 | 1.43 | 478.41 | 486.16 | 478.12 | 367191 |
| 1715034900 | 476.87 | -3.73 | -0.78 | 481.85 | 484.99 | 473.8 | 298172 |
| 1714775700 | 480.6 | 4.78 | 1.00 | 485.82 | 493.98 | 478.45 | 547955 |
| 1714689300 | 475.82 | 7.78 | 1.66 | 465.6 | 477.67 | 465.6 | 518296 |
| 1714602900 | 468.04 | -24.72 | -5.02 | 473 | 485 | 462 | 1018227 |
| 1714516500 | 492.76 | -12.58 | -2.49 | 503.37 | 506.59 | 491.805 | 754738 |
| 1714430100 | 505.34 | 6.04 | 1.21 | 500.47 | 508.875 | 500.47 | 414069 |
| 1714170900 | 499.3 | 10.06 | 2.06 | 484.03 | 500.48 | 484.03 | 529831 |
| 1714084500 | 489.24 | -5.02 | -1.02 | 487.095 | 491.075 | 479.88 | 349056 |
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
