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 | 4.45 | 0.82758364174 | 537.71 | 555.415 | 537.12 | 104388 | 544.53624309 | CS |
| 4 | -0.71 | -0.130786376112 | 542.87 | 555.415 | 525.36 | 96248 | 540.42119783 | CS |
| 12 | -19.82 | -3.52681590092 | 561.98 | 583.63 | 525.36 | 88724 | 549.83734822 | CS |
| 26 | -55.56 | -9.29532222445 | 597.72 | 654.62 | 525.36 | 85169 | 582.18896547 | CS |
| 52 | -19.16 | -3.41338274068 | 561.32 | 654.62 | 492.84 | 79699 | 565.14780863 | CS |
| 156 | 69.11 | 14.6094493183 | 473.05 | 654.62 | 403 | 76149 | 517.44117201 | CS |
| 260 | 170.03 | 45.6910219547 | 372.13 | 654.62 | 330.01 | 84490 | 489.0746783 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 543 | 0.91 | 0.17 | 545.1 | 547.4 | 542.17999 | 70407 |
| 1721342400 | 542.09 | -7.12 | -1.30 | 547 | 552.42999 | 537.9801 | 102284 |
| 1721256000 | 549.21 | 3.07 | 0.56 | 546.34 | 555.415 | 545 | 106606 |
| 1721169600 | 546.14 | 9.02 | 1.68 | 538.95 | 547.97 | 537.335 | 185337 |
| 1721083200 | 537.12 | -0.75 | -0.14 | 537.71 | 546.7 | 537.12 | 58450 |
| 1720824000 | 537.87 | 2.36 | 0.44 | 538.77 | 544.265 | 534.64 | 112982 |
| 1720737600 | 535.51 | 7.51 | 1.42 | 530.89 | 539.815 | 530.89 | 117777 |
| 1720651200 | 528 | 0.18 | 0.03 | 526.71 | 529.975 | 525.36 | 64125 |
| 1720564800 | 527.82 | -6.45 | -1.21 | 532.89 | 538.74 | 525.64 | 60173 |
| 1720478400 | 534.27 | -3.75 | -0.70 | 538.02 | 539.78 | 533.92499 | 85140 |
| 1720219200 | 538.02 | -1.98 | -0.37 | 538.88 | 539.9 | 536.085 | 56531 |
| 1720040640 | 540 | -1.68 | -0.31 | 541.92999 | 541.92999 | 539.14 | 76198 |
| 1719960000 | 541.67999 | 2.14 | 0.40 | 541.71 | 543.46 | 537.3475 | 109588 |
| 1719873600 | 539.54 | -5.4 | -0.99 | 544.92999 | 548.04 | 538.78 | 57604 |
| 1719614400 | 544.94 | 0 | 0.00 | 544.94 | 544.94 | 544.94 | 0 |
| 1719528000 | 544.94 | 3.71 | 0.69 | 543.23 | 544.94 | 537.26 | 59460 |
| 1719441600 | 541.23 | 3.48 | 0.65 | 537.29999 | 542.85 | 535.05999 | 68662 |
| 1719355200 | 537.75 | -3.52 | -0.65 | 540.84 | 540.84 | 534.66999 | 65776 |
| 1719268800 | 541.27 | -1.2 | -0.22 | 542.87 | 547.2046 | 540.51 | 57485 |
| 1719009600 | 542.47 | 9.03 | 1.69 | 535.29 | 543.08 | 534.3107 | 199386 |
| 1718923200 | 533.44 | 1.02 | 0.19 | 529.84 | 538.30499 | 529.84 | 64065 |
| 1718750400 | 532.41999 | -6.62 | -1.23 | 537.26 | 540.46 | 531.015 | 69006 |
| 1718664000 | 539.04 | 0.28 | 0.05 | 535.83 | 539.14 | 535.2 | 72648 |
| 1718404800 | 538.76 | 0.33 | 0.06 | 536.66999 | 539.11 | 532.28 | 101184 |
| 1718318400 | 538.42999 | -2.83 | -0.52 | 539.07 | 539.07 | 534.63 | 73568 |
| 1718232000 | 541.26 | 2.74 | 0.51 | 543.24 | 543.24 | 536.37 | 80893 |
| 1718145600 | 538.52 | -6.31 | -1.16 | 544.83 | 544.83 | 535.88 | 84511 |
| 1718059200 | 544.83 | 1.17 | 0.22 | 539.99 | 546.37 | 533.78 | 98934 |
| 1717800000 | 543.66 | -0.51 | -0.09 | 542.86 | 545.7 | 540.7 | 56430 |
| 1717713600 | 544.16999 | -6.92 | -1.26 | 548.87 | 556.91999 | 533.59 | 154087 |
| 1717627200 | 551.09 | 2.18 | 0.40 | 551.76 | 555.06989 | 546.73 | 76425 |
| 1717540800 | 548.91 | -0.42 | -0.08 | 550.87 | 551.26 | 547.75 | 52689 |
| 1717454400 | 549.33 | -5.04 | -0.91 | 555 | 557.695 | 547.71 | 80333 |
| 1717195200 | 554.37 | 6.21 | 1.13 | 549.92999 | 555.55999 | 546.74 | 106747 |
| 1717108800 | 548.16 | 7.57 | 1.40 | 543.01 | 548.87 | 537.46 | 94996 |
| 1717022400 | 540.59 | -2.75 | -0.51 | 539.7 | 543.80999 | 537.29 | 91717 |
| 1716936000 | 543.34 | -12.03 | -2.17 | 555.64 | 555.64 | 541.3001 | 94931 |
| 1716590400 | 555.37 | 0.05 | 0.01 | 558.16 | 559.23 | 554.08 | 45104 |
| 1716504000 | 555.32 | -2.8 | -0.50 | 559.38 | 560.61 | 553.34 | 53318 |
| 1716417600 | 558.12 | -1.69 | -0.30 | 559.47 | 562.29999 | 555.30999 | 67919 |
| 1716331200 | 559.80999 | -4.53 | -0.80 | 561.91 | 566.04 | 558.65 | 56858 |
| 1716244800 | 564.34 | -1.18 | -0.21 | 566.9 | 568.16999 | 560.505 | 76377 |
| 1715985600 | 565.52 | -2.85 | -0.50 | 567.63 | 569.59 | 564.24 | 61782 |
| 1715899200 | 568.37 | 0.41 | 0.07 | 567.30999 | 570.005 | 566.58 | 58946 |
| 1715812800 | 567.96 | -1.04 | -0.18 | 572.63 | 573.30499 | 566.64 | 74413 |
| 1715726400 | 569 | 0.21 | 0.04 | 568.87 | 573.26 | 567.37 | 54879 |
| 1715640000 | 568.79 | -6.45 | -1.12 | 575.89 | 575.89 | 568.77 | 58271 |
| 1715380800 | 575.24 | 1.11 | 0.19 | 574.49 | 577.30999 | 568.36 | 123051 |
| 1715294400 | 574.13 | 1.42 | 0.25 | 573.21 | 577.915 | 571.6461 | 96402 |
| 1715208000 | 572.71 | -7.65 | -1.32 | 580.29999 | 580.29999 | 570.16 | 102919 |
| 1715121600 | 580.36 | 9.3 | 1.63 | 575.21 | 583.63 | 570.255 | 127237 |
| 1715035200 | 571.05999 | 9.41 | 1.68 | 565.96 | 571.16 | 562.98 | 71405 |
| 1714776000 | 561.65 | 2 | 0.36 | 564.38 | 566.28 | 556.88 | 70751 |
| 1714689600 | 559.65 | -6.45 | -1.14 | 569.37 | 569.37 | 558.77 | 91342 |
| 1714603200 | 566.1 | -1.9 | -0.33 | 565.98 | 573.985 | 564.22 | 90086 |
| 1714516800 | 568 | 1.49 | 0.26 | 566.04 | 570.91 | 564.625 | 103460 |
| 1714430400 | 566.51 | 6.09 | 1.09 | 561.98 | 568.915 | 561.98 | 92512 |
| 1714171200 | 560.41999 | -12.92 | -2.25 | 570.22 | 582.66 | 557.9 | 102418 |
| 1714084800 | 573.34 | -44.61 | -7.22 | 593.36 | 593.36 | 561 | 260708 |
| 1713998400 | 617.95 | 1.44 | 0.23 | 612.59 | 622.33 | 612.59 | 67370 |
| 1713912000 | 616.51 | 12.09 | 2.00 | 607.48 | 621.63 | 607.48 | 87352 |
| 1713825600 | 604.41999 | 4.01 | 0.67 | 602.78 | 609.02 | 598.155 | 65571 |
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
