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 | -22.3 | -3.89791994407 | 572.1 | 593.98 | 537.09 | 886961 | 559.7180856 | CS |
| 4 | -44.99 | -7.56401418988 | 594.79 | 624.8015 | 537.09 | 749547 | 584.61753854 | CS |
| 12 | 10.8 | 2.00371057514 | 539 | 624.8015 | 537.016 | 812578 | 582.11405215 | CS |
| 26 | 20.39 | 3.85145728264 | 529.41 | 629.38 | 508.19 | 939667 | 568.30241087 | CS |
| 52 | 98.8 | 21.9068736142 | 451 | 629.38 | 418.5058 | 958744 | 531.49159847 | CS |
| 156 | 266.28 | 93.9193002257 | 283.52 | 629.38 | 255.02 | 919487 | 406.48077352 | CS |
| 260 | 412.41 | 300.174685203 | 137.39 | 629.38 | 104.9 | 927587 | 316.20710376 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 546.38 | 7.66 | 1.42 | 548.36 | 555.415 | 543.37 | 677543 |
| 1721946900 | 538.72 | -14.61 | -2.64 | 550.14 | 554.80999 | 537.09 | 1259043 |
| 1721860500 | 553.33 | -35 | -5.95 | 576.02 | 583.1 | 551.12 | 1019557 |
| 1721774100 | 588.33 | 0.42 | 0.07 | 581.37 | 593.98 | 581.37 | 708131 |
| 1721687700 | 587.915 | 24.8 | 4.40 | 572.1 | 589.04999 | 571.44 | 770533 |
| 1721428500 | 563.12 | 2.74 | 0.49 | 564.72 | 568.445 | 558.05999 | 928849 |
| 1721342100 | 560.38 | -10 | -1.75 | 576.29999 | 576.29999 | 546.86 | 1204016 |
| 1721255700 | 570.38 | -42.63 | -6.95 | 591.625 | 597.8499 | 569.29999 | 1353863 |
| 1721169300 | 613.01 | -3 | -0.49 | 619.39 | 620.42999 | 609.1775 | 473474 |
| 1721082900 | 616.01 | 1.96 | 0.32 | 612.55999 | 621.24 | 612.38 | 494197 |
| 1720823700 | 614.04999 | 5.31 | 0.87 | 606.85 | 620.325 | 604.62 | 505048 |
| 1720737300 | 608.74 | -10.82 | -1.75 | 620 | 624.8015 | 607.48 | 548130 |
| 1720650900 | 619.55999 | 11.62 | 1.91 | 609.15 | 621.01 | 603.12 | 690934 |
| 1720564500 | 607.94 | -7.55 | -1.23 | 616.4 | 616.55499 | 603.335 | 466509 |
| 1720478100 | 615.49 | -5.81 | -0.94 | 621.65 | 622 | 611.41 | 559333 |
| 1720218900 | 621.29999 | 14.31 | 2.36 | 611.9 | 622.79 | 609.04999 | 945919 |
| 1720040640 | 606.99 | -2.67 | -0.44 | 609 | 612.9 | 606.14009 | 491990 |
| 1719959700 | 609.66 | 7.91 | 1.31 | 601.41999 | 610.64 | 600.57 | 531504 |
| 1719873300 | 601.75 | 6.69 | 1.12 | 594.79 | 604.44 | 588.8257 | 612825 |
| 1719614100 | 595.05999 | 0.06 | 0.01 | 596.82 | 608.16 | 593.9 | 1017985 |
| 1719527700 | 595 | -3.52 | -0.59 | 600.30999 | 606.41 | 593.89 | 593745 |
| 1719441300 | 598.52 | -1.62 | -0.27 | 598.19 | 601.22 | 594.26 | 559029 |
| 1719354900 | 600.14 | 4.54 | 0.76 | 597.69 | 600.51 | 593.66999 | 763807 |
| 1719268500 | 595.6 | -9.93 | -1.64 | 599.26 | 603.2 | 595.5 | 899002 |
| 1719009300 | 605.53 | -4.65 | -0.76 | 613.6 | 613.6 | 599.66999 | 1674490 |
| 1718922900 | 610.17999 | -10.13 | -1.63 | 622.92999 | 622.99 | 607.27 | 1156107 |
| 1718750100 | 620.30999 | 7.59 | 1.24 | 611.41 | 620.59 | 607.30999 | 1040639 |
| 1718663700 | 612.72 | 22.51 | 3.81 | 591.29999 | 614.95 | 587.57 | 1202865 |
| 1718404500 | 590.21 | 3.67 | 0.63 | 586.91 | 590.63 | 585.16999 | 600669 |
| 1718318100 | 586.54 | -4.35 | -0.74 | 585.88 | 596.98 | 585.36 | 568445 |
| 1718231700 | 590.89 | 10.98 | 1.89 | 584.75 | 593.36 | 583.77 | 678755 |
| 1718145300 | 579.91 | 3.73 | 0.65 | 573.67999 | 580.64 | 569.69 | 667572 |
| 1718058900 | 576.17999 | 4.73 | 0.83 | 566.97 | 576.39 | 566.24 | 585766 |
| 1717799700 | 571.45 | -2.4 | -0.42 | 575.67999 | 576.94 | 569.78 | 407892 |
| 1717713300 | 573.85 | -14.29 | -2.43 | 590.73 | 592.83 | 569.29 | 1079898 |
| 1717626900 | 588.14 | 26.41 | 4.70 | 565.30999 | 588.32 | 562.83 | 1147331 |
| 1717540500 | 561.73 | 0.55 | 0.10 | 559.54999 | 563.25 | 553.17999 | 884696 |
| 1717454100 | 561.17999 | 0.38 | 0.07 | 564.98 | 566.8745 | 549.97 | 934176 |
| 1717194900 | 560.79999 | -3.93 | -0.70 | 562.08 | 564 | 545.01 | 1903729 |
| 1717108500 | 564.73 | -15.48 | -2.67 | 573.82 | 577.91 | 563.9 | 1152759 |
| 1717022100 | 580.21 | -7.73 | -1.31 | 580.58 | 586.35 | 576.6 | 992004 |
| 1716935700 | 587.94 | 0.54 | 0.09 | 581.38 | 592.345 | 581.2424 | 873766 |
| 1716590100 | 587.4 | 1.1 | 0.19 | 582.9 | 594.61 | 580 | 725496 |
| 1716503700 | 586.29999 | 13.17 | 2.30 | 583.5 | 605.45 | 568.455 | 1657376 |
| 1716417300 | 573.13 | 1.6 | 0.28 | 574.99 | 581.63 | 569.928 | 1016448 |
| 1716330900 | 571.53 | -2.85 | -0.50 | 573.66 | 574 | 566.815 | 579237 |
| 1716244500 | 574.38 | 7.65 | 1.35 | 566.73 | 574.77 | 565.17999 | 495144 |
| 1715985300 | 566.73 | -2.54 | -0.45 | 571.14 | 572.54999 | 563.55499 | 560940 |
| 1715898900 | 569.27 | -10.93 | -1.88 | 581.7 | 581.82 | 568.58 | 665952 |
| 1715812500 | 580.2 | 20.57 | 3.68 | 565.79999 | 582.965 | 564.88 | 968000 |
| 1715726100 | 559.63 | 2.24 | 0.40 | 552.88 | 560.35 | 552.76 | 500786 |
| 1715639700 | 557.39 | 0.68 | 0.12 | 561.37 | 561.37 | 553.615 | 547938 |
| 1715380500 | 556.71 | 6.83 | 1.24 | 551.66 | 562.92999 | 551.01 | 587787 |
| 1715294100 | 549.88 | -0.61 | -0.11 | 551.41999 | 552.54 | 546.41999 | 410085 |
| 1715207700 | 550.49 | 0.88 | 0.16 | 546 | 552.1775 | 545.3546 | 536774 |
| 1715121300 | 549.61 | 4.07 | 0.75 | 548.11 | 556.55999 | 542.73 | 763627 |
| 1715034900 | 545.54 | 8.6 | 1.60 | 539 | 546.61 | 537.01599 | 674840 |
| 1714775700 | 536.94 | 13.56 | 2.59 | 527.29 | 540.4 | 530.16 | 855169 |
| 1714689300 | 523.38 | 1.2 | 0.23 | 524.36 | 527.135 | 512.1201 | 1086777 |
| 1714602900 | 522.17999 | -8.41 | -1.59 | 528.16999 | 534.04999 | 519.62 | 746266 |
| 1714516500 | 530.59 | -14.17 | -2.60 | 542.54999 | 543.96 | 530.59 | 741140 |
| 1714430100 | 544.76 | 1.1 | 0.20 | 545.45 | 548.83 | 540.53 | 646827 |
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
