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 | 22.66 | 4.34774266582 | 521.19 | 550 | 520.9175 | 1248784 | 533.85511315 | CS |
| 4 | 5.58 | 1.03665446709 | 538.27 | 550.47 | 516.18 | 1335743 | 532.73079568 | CS |
| 12 | 65.74 | 13.7499738554 | 478.11 | 556.0099 | 472.12 | 1335476 | 528.89391855 | CS |
| 26 | 101.85 | 23.0429864253 | 442 | 556.0099 | 413.82 | 1356614 | 493.14843966 | CS |
| 52 | 219.35 | 67.5963020031 | 324.5 | 556.0099 | 324.12 | 1430359 | 439.91193892 | CS |
| 156 | 222.64 | 69.312910557 | 321.21 | 556.0099 | 180.07 | 1755895 | 312.60376863 | CS |
| 260 | -37.69 | -6.4810675104 | 581.54 | 1087.01 | 180.07 | 1353849 | 378.00432799 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 531.88 | -10.49 | -1.93 | 547.4 | 548.11 | 530.491 | 1542815 |
| 1736206500 | 542.37 | 7.08 | 1.32 | 534.76 | 543.73 | 532.15 | 1201982 |
| 1735947300 | 535.29499 | 11.26 | 2.15 | 527.74 | 536.65 | 525.345 | 1235644 |
| 1735860900 | 524.03 | 2.07 | 0.40 | 523.34 | 528.89 | 520.9175 | 907886 |
| 1735688100 | 521.96 | -5 | -0.95 | 527.77 | 529.80999 | 520.0101 | 884171 |
| 1735601700 | 526.96 | -7.92 | -1.48 | 530 | 530 | 520.55999 | 881414 |
| 1735342500 | 534.88 | -3.95 | -0.73 | 535.03 | 536.01 | 529.30999 | 999126 |
| 1735256100 | 538.83 | 1.81 | 0.34 | 535.99 | 540.13 | 533.99 | 765755 |
| 1735077840 | 537.02 | 9.8 | 1.86 | 528.05999 | 537.36 | 527.26 | 629182 |
| 1734996900 | 527.22 | 2.79 | 0.53 | 524.4 | 527.9424 | 520.03 | 1057923 |
| 1734737700 | 524.42999 | 0.52 | 0.10 | 522.2 | 530.9738 | 516.17999 | 3328811 |
| 1734651300 | 523.91 | -2.56 | -0.49 | 533.2 | 536.5 | 523.41 | 2037383 |
| 1734564900 | 526.47 | -18.69 | -3.43 | 544.59 | 547.189 | 526.23 | 1485287 |
| 1734478500 | 545.16 | 3.17 | 0.58 | 539.18499 | 546.01 | 532.0178 | 1431555 |
| 1734392100 | 541.99 | 2.41 | 0.45 | 541.74 | 547.9 | 539.975 | 1535047 |
| 1734132900 | 539.58 | -5.14 | -0.94 | 542.0542 | 547.1 | 539.03 | 1041616 |
| 1734046500 | 544.72 | 1.12 | 0.21 | 543.32 | 550.47 | 541.73 | 1185358 |
| 1733960100 | 543.6 | 5.51 | 1.02 | 540 | 548.5299 | 539.88699 | 982032 |
| 1733873700 | 538.09 | -0.77 | -0.14 | 539.05999 | 543.325 | 536.67999 | 1028374 |
| 1733787300 | 538.86 | -11.55 | -2.10 | 553.1666 | 553.5607 | 532.14 | 1394485 |
| 1733528100 | 550.41 | 2.76 | 0.50 | 548.21 | 556.0099 | 547.80999 | 1023018 |
| 1733441700 | 547.65 | -2.3 | -0.42 | 547.54 | 551.80999 | 544.42999 | 927357 |
| 1733355300 | 549.95 | 8.24 | 1.52 | 542.01 | 552.08 | 540.79999 | 1343594 |
| 1733268900 | 541.71 | -1.14 | -0.21 | 541.13 | 541.99 | 533.01 | 1353773 |
| 1733182500 | 542.85 | 0.85 | 0.16 | 546 | 546.45 | 540.1955 | 996929 |
| 1732917840 | 542 | 3.45 | 0.64 | 539 | 543.16999 | 536.241 | 713904 |
| 1732750500 | 538.54999 | -3.55 | -0.65 | 543.08 | 543.61 | 538.23 | 934863 |
| 1732664100 | 542.1 | 5.55 | 1.03 | 538.09 | 544.9999 | 538.09 | 1109472 |
| 1732577700 | 536.54999 | -11.32 | -2.07 | 548.82 | 549.30999 | 533.55999 | 2068535 |
| 1732318500 | 547.87 | -2.75 | -0.50 | 549.84 | 552 | 541.99 | 1342125 |
| 1732232100 | 550.62 | 8.8 | 1.62 | 544.85 | 551.78 | 540.355 | 1383974 |
| 1732145700 | 541.82 | 3 | 0.56 | 538.9 | 542.37 | 533.83 | 957943 |
| 1732059300 | 538.82 | 7.18 | 1.35 | 530.395 | 540.08 | 526.735 | 1082453 |
| 1731972900 | 531.64 | 4.03 | 0.76 | 528.14 | 537.53 | 526.6067 | 1254456 |
| 1731713700 | 527.61 | -10.19 | -1.89 | 533.21 | 536.98 | 526.71 | 1426812 |
| 1731627300 | 537.79999 | 1.11 | 0.21 | 537.15 | 544.2453 | 537.15 | 1874523 |
| 1731540900 | 536.69 | -0.38 | -0.07 | 536.51 | 540.02 | 534.04 | 1380298 |
| 1731454500 | 537.07 | 1.32 | 0.25 | 534 | 538.905 | 531.69 | 1450546 |
| 1731368100 | 535.75 | -0.7 | -0.13 | 539.89 | 542.58989 | 534.57 | 2092735 |
| 1731108900 | 536.45 | 12.17 | 2.32 | 525 | 538.49 | 525 | 1410114 |
| 1731022500 | 524.28 | 8.73 | 1.69 | 516.905 | 524.825 | 515.58 | 1185188 |
| 1730936100 | 515.54999 | 0.38 | 0.07 | 522 | 522.72 | 506.8 | 1736905 |
| 1730849700 | 515.16999 | 7.75 | 1.53 | 508.56 | 518.25 | 506.33 | 1090352 |
| 1730763300 | 507.42 | 1.08 | 0.21 | 504.32 | 511.205 | 504.32 | 847322 |
| 1730500500 | 506.34 | 2.5 | 0.50 | 504 | 510.8094 | 503.44 | 1017986 |
| 1730414100 | 503.84 | -9.93 | -1.93 | 510.01 | 511.03 | 500.67 | 1459347 |
| 1730327700 | 513.77 | -2.54 | -0.49 | 513.99 | 516.9899 | 508.01 | 1087565 |
| 1730241300 | 516.30999 | 5.43 | 1.06 | 505.72 | 517.5 | 504.3801 | 1023279 |
| 1730154900 | 510.88 | -0.39 | -0.08 | 512.55999 | 513.885 | 508.28 | 798519 |
| 1729895700 | 511.27 | -0.36 | -0.07 | 514 | 516.8928 | 510.46 | 982206 |
| 1729809300 | 511.63 | -0.95 | -0.19 | 510.6 | 515.30999 | 509.78 | 744195 |
| 1729722900 | 512.58 | -4.92 | -0.95 | 513 | 516 | 507.28 | 1088307 |
| 1729636500 | 517.5 | -1.36 | -0.26 | 513.99 | 519.17999 | 512.2401 | 1296443 |
| 1729550100 | 518.86 | -2.29 | -0.44 | 520.27 | 522.665 | 514.54999 | 1309211 |
| 1729290900 | 521.15 | 47.42 | 10.01 | 496 | 523.34 | 495 | 4058199 |
| 1729204500 | 473.73 | -2.86 | -0.60 | 481.06 | 481.06 | 472.12 | 1952490 |
| 1729118100 | 476.59 | -1.88 | -0.39 | 478.11 | 479.5199 | 473.505 | 1037546 |
| 1729031700 | 478.47 | -9.14 | -1.87 | 488 | 489.625 | 476.675 | 1312513 |
| 1728945300 | 487.61 | 2.83 | 0.58 | 486.72 | 488.63 | 483.9685 | 883527 |
| 1728686100 | 484.78 | 0.94 | 0.19 | 486.16 | 487.58 | 483.12 | 1151098 |
| 1728599700 | 483.84 | -6.54 | -1.33 | 486.23 | 488.2627 | 483.2 | 924794 |
| 1728513300 | 490.38 | 9.59 | 2.00 | 480.595 | 490.58 | 478.49 | 1061055 |
| 1728426900 | 480.785 | 9.56 | 2.03 | 475 | 482.88 | 474.76 | 995152 |
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
