We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.47 | 0.934110714062 | 478.53 | 499.09 | 475.87 | 943732 | 487.43491901 | CS |
| 4 | 8.64 | 1.82140146724 | 474.36 | 499.09 | 447.725 | 1035494 | 468.29578857 | CS |
| 12 | -10.7 | -2.16730808183 | 493.7 | 510.635 | 447.725 | 1080503 | 476.89351499 | CS |
| 26 | 88.81 | 22.5297445394 | 394.19 | 510.635 | 391.01 | 1110380 | 463.98733181 | CS |
| 52 | 110.57 | 29.68880058 | 372.43 | 510.635 | 341.9 | 1224857 | 429.06689168 | CS |
| 156 | 300.5 | 164.657534247 | 182.5 | 510.635 | 177.71 | 1374149 | 324.32467353 | CS |
| 260 | 302.75 | 167.961165049 | 180.25 | 510.635 | 174.82 | 1547119 | 278.32100194 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290900 | 483 | -15.73 | -3.15 | 498.3 | 498 | 480.79 | 2252898 |
| 1729204500 | 498.73 | 11.48 | 2.36 | 490 | 499.09 | 487.9614 | 1018870 |
| 1729118100 | 487.25 | 2.95 | 0.61 | 480.82 | 488.48 | 480.7 | 725052 |
| 1729031700 | 484.3 | -0.52 | -0.11 | 487.01 | 488 | 480.79 | 1290837 |
| 1728945300 | 484.82 | 3.11 | 0.65 | 481.64 | 487.09 | 478.9 | 743639 |
| 1728686100 | 481.71 | 5.56 | 1.17 | 478.53 | 482.89 | 475.87 | 933740 |
| 1728599700 | 476.15 | 8.18 | 1.75 | 466 | 477 | 464.8455 | 1072054 |
| 1728513300 | 467.97 | 9.03 | 1.97 | 460 | 468.16 | 456.16 | 1007042 |
| 1728426900 | 458.94 | 10.34 | 2.30 | 452.03 | 459.87 | 451.98 | 1278923 |
| 1728340500 | 448.6 | -6.71 | -1.47 | 453.33 | 454.295 | 447.725 | 894650 |
| 1728081300 | 455.31 | 1.76 | 0.39 | 454.98 | 458.14 | 452.62 | 742830 |
| 1727994900 | 453.55 | -8.59 | -1.86 | 460 | 462.02 | 452.26 | 983921 |
| 1727908500 | 462.14 | -7.62 | -1.62 | 465.24 | 468.07 | 460.72 | 858245 |
| 1727822100 | 469.76 | 4.68 | 1.01 | 472 | 472.31 | 461.36 | 1096971 |
| 1727735520 | 465.08 | 2.2 | 0.48 | 463.16 | 467.57 | 461.4101 | 788979 |
| 1727476500 | 462.88 | -0.27 | -0.06 | 466.01 | 467.5655 | 461.49 | 708834 |
| 1727390100 | 463.15 | 1.39 | 0.30 | 462.08 | 465.32 | 458.1 | 947951 |
| 1727303700 | 461.76 | -1.23 | -0.27 | 463.09 | 464.88 | 458.535 | 778187 |
| 1727217300 | 462.99 | 2.99 | 0.65 | 459.59 | 466.085 | 456.07 | 1416424 |
| 1727130900 | 460 | -4.92 | -1.06 | 464.92 | 465.75 | 458.55 | 975008 |
| 1726871700 | 464.92 | -12.98 | -2.72 | 474.36 | 474.9299 | 463.81 | 2238565 |
| 1726785300 | 477.9 | 3.74 | 0.79 | 475.5 | 483.975 | 475.5 | 935427 |
| 1726698900 | 474.16 | -7.1 | -1.48 | 483.34 | 483.78 | 473.75 | 860911 |
| 1726612500 | 481.26 | -8.17 | -1.67 | 486.42 | 484.52 | 477.17 | 1236501 |
| 1726526100 | 489.43 | 4.06 | 0.84 | 490 | 490.15 | 483.95 | 688814 |
| 1726266900 | 485.37 | 6.72 | 1.40 | 480 | 486.06 | 478.75 | 683525 |
| 1726180500 | 478.65 | 3.91 | 0.82 | 472.4 | 479.51 | 468.46 | 725458 |
| 1726094100 | 474.74 | 3.96 | 0.84 | 469.07 | 476.11 | 460.69 | 947540 |
| 1726007700 | 470.78 | -0.33 | -0.07 | 471.53 | 473.105 | 466.03 | 712572 |
| 1725921300 | 471.11 | 3.11 | 0.66 | 472.23 | 473.68 | 468.965 | 775630 |
| 1725662100 | 468 | -0.57 | -0.12 | 471.255 | 471.89 | 463.04 | 1072689 |
| 1725575700 | 468.57 | -10 | -2.09 | 477.73 | 477.73 | 463.41 | 812630 |
| 1725489300 | 478.57 | 2.87 | 0.60 | 476.82 | 480.14 | 472.98 | 872215 |
| 1725402900 | 475.7 | -20.19 | -4.07 | 488.99 | 490.74 | 474.58 | 1740301 |
| 1725057300 | 495.89 | 2.54 | 0.51 | 495.67 | 500.25 | 492.29 | 1809673 |
| 1724970900 | 493.35 | 3.62 | 0.74 | 491.19 | 497.5 | 487.93 | 706703 |
| 1724884500 | 489.73 | 9.43 | 1.96 | 481.89 | 493.94 | 480.045 | 942170 |
| 1724798100 | 480.3 | -2.34 | -0.48 | 483.08 | 483.45 | 476.38 | 1062175 |
| 1724711700 | 482.64 | 1.4 | 0.29 | 481.98 | 485 | 481.46 | 877648 |
| 1724452500 | 481.24 | 1.35 | 0.28 | 482.39 | 486.77 | 481.19 | 999648 |
| 1724366100 | 479.89 | -6.22 | -1.28 | 486.47 | 488.44 | 479.71 | 1111423 |
| 1724279700 | 486.11 | -1.26 | -0.26 | 489.27 | 491.8797 | 485.97 | 810006 |
| 1724193300 | 487.37 | -0.68 | -0.14 | 488.72 | 491.1239 | 483.53 | 921815 |
| 1724106900 | 488.05 | 10.68 | 2.24 | 477.01 | 488.39 | 476 | 895880 |
| 1723847700 | 477.37 | 5.37 | 1.14 | 471.655 | 477.67 | 469.91 | 1122878 |
| 1723761300 | 472 | 0.56 | 0.12 | 471.44 | 475.29 | 468.6598 | 1306998 |
| 1723674900 | 471.44 | 3.85 | 0.82 | 464.55 | 471.96 | 463.51 | 1067247 |
| 1723588500 | 467.59 | 3.08 | 0.66 | 460.155 | 469.27 | 459.875 | 1087811 |
| 1723502100 | 464.51 | -3.94 | -0.84 | 466.96 | 467.55 | 462.28 | 828403 |
| 1723242900 | 468.45 | 2.49 | 0.53 | 465.05 | 469.43 | 462.13 | 791661 |
| 1723156500 | 465.96 | 0.07 | 0.02 | 466.29 | 472.66 | 463.82 | 1544631 |
| 1723070100 | 465.89 | -8.4 | -1.77 | 476.75 | 476.29 | 465.45 | 1648268 |
| 1722983700 | 474.29 | -2.62 | -0.55 | 474.01 | 481.7 | 472.8 | 1626116 |
| 1722897300 | 476.91 | -17.55 | -3.55 | 470 | 483.81 | 463.38 | 2145720 |
| 1722638100 | 494.46 | -11.32 | -2.24 | 491.5 | 508.65 | 491.44 | 1526999 |
| 1722551700 | 505.78 | 10.06 | 2.03 | 495.85 | 510.635 | 495.85 | 1892879 |
| 1722465300 | 495.72 | -6.88 | -1.37 | 507.04 | 507.8 | 495.29 | 1350754 |
| 1722378900 | 502.6 | 4.45 | 0.89 | 499.7 | 506.1499 | 498.6 | 1035739 |
| 1722292500 | 498.15 | 2.89 | 0.58 | 495.12 | 501.57 | 493.85 | 694488 |
| 1722033300 | 495.26 | 3 | 0.61 | 493.7 | 502.97 | 492.165 | 775451 |
| 1721946900 | 492.26 | 1.46 | 0.30 | 494 | 503.99 | 490.7 | 979424 |
| 1721860500 | 490.8 | 0.48 | 0.10 | 488.825 | 491.99 | 487.52 | 942804 |
| 1721774100 | 490.32 | -4.7 | -0.95 | 494.69 | 495.35 | 487.98 | 820953 |
| 1721687700 | 495.02 | 3.45 | 0.70 | 495.35 | 498.77 | 491.52 | 642180 |
| 1721428500 | 491.57 | 3.45 | 0.71 | 490.96 | 495.79 | 489.07 | 1615687 |
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
