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 | -1.21 | -0.33802659515 | 357.96 | 384.975 | 355.56 | 158157 | 368.87228272 | CS |
| 4 | -146.39 | -29.0952816314 | 503.14 | 510 | 347.985 | 178411 | 406.73440869 | CS |
| 12 | -70.02 | -16.4069639384 | 426.77 | 510 | 347.985 | 139112 | 436.33555246 | CS |
| 26 | 7.11 | 2.0335201922 | 349.64 | 510 | 347.985 | 144002 | 415.56212791 | CS |
| 52 | -83.09 | -18.8909603492 | 439.84 | 510 | 328 | 128193 | 410.45545924 | CS |
| 156 | 88.61 | 33.0461699112 | 268.14 | 510 | 193 | 144142 | 342.01784373 | CS |
| 260 | 317.97 | 819.932955132 | 38.78 | 510 | 21.5008 | 270542 | 172.33318515 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 362.71 | -0.68 | -0.19 | 365 | 368.73 | 355.96 | 129762 |
| 1741819200 | 363.39 | -2.61 | -0.71 | 369.88 | 372.8 | 360.93 | 129667 |
| 1741732800 | 366 | -10.35 | -2.75 | 369.35 | 381.5099 | 363.44 | 153848 |
| 1741646400 | 376.35 | 5.03 | 1.35 | 369.82 | 384.975 | 365 | 204446 |
| 1741390800 | 371.32 | 10.84 | 3.01 | 357.96 | 377.24 | 355.56 | 173062 |
| 1741304400 | 360.48 | -1.26 | -0.35 | 356.98 | 369.05 | 356.22 | 227231 |
| 1741218000 | 361.74 | -5.71 | -1.55 | 368.56 | 369.8399 | 347.985 | 199477 |
| 1741131600 | 367.45 | 0.58 | 0.16 | 364.03 | 379.35 | 354.71 | 240813 |
| 1741045200 | 366.87 | -22.22 | -5.71 | 391.3 | 400.47 | 366.26 | 229192 |
| 1740786000 | 389.09 | -9.72 | -2.44 | 402 | 406.53 | 383.995 | 369591 |
| 1740699600 | 398.81 | -37.8 | -8.66 | 439.34 | 441.53 | 397.805 | 244091 |
| 1740613200 | 436.61 | -18.93 | -4.16 | 454.5 | 470.32 | 435.62 | 225696 |
| 1740526800 | 455.54 | -24.61 | -5.13 | 469.01 | 476 | 453.94 | 172879 |
| 1740440400 | 480.15 | -2.35 | -0.49 | 478.79 | 483.31 | 468.97 | 103812 |
| 1740181200 | 482.5 | -20.97 | -4.17 | 510 | 510 | 481.61 | 131504 |
| 1740094800 | 503.47 | -5.3 | -1.04 | 508.67 | 508.67 | 495 | 91793 |
| 1740008400 | 508.77 | 5.35 | 1.06 | 501.11 | 509.41 | 494 | 145170 |
| 1739922000 | 503.42 | 10.27 | 2.08 | 493.48 | 509.355 | 492.3 | 117012 |
| 1739576400 | 493.15 | -5.36 | -1.08 | 503.14 | 503.14 | 484.13 | 100771 |
| 1739490000 | 498.51 | 3.73 | 0.75 | 494.02 | 499.06 | 486.9201 | 86777 |
| 1739403600 | 494.78 | -6.11 | -1.22 | 494.46 | 495.39 | 483.29 | 122359 |
| 1739317200 | 500.89 | 11.27 | 2.30 | 487.83 | 501.41 | 481.67 | 134897 |
| 1739230800 | 489.62 | 16.11 | 3.40 | 476.47 | 491 | 471.605 | 120356 |
| 1738971600 | 473.51 | 1.27 | 0.27 | 467.46 | 476.0775 | 461.5601 | 78205 |
| 1738885200 | 472.24 | -2.5 | -0.53 | 479.53 | 485.3 | 472.24 | 85386 |
| 1738798800 | 474.74 | 7.09 | 1.52 | 469.51 | 479.05 | 464.1601 | 118550 |
| 1738712400 | 467.65 | 6.26 | 1.36 | 461.01 | 469.425 | 459.9701 | 121348 |
| 1738626000 | 461.39 | -6.72 | -1.44 | 458.1 | 465.785 | 451 | 113201 |
| 1738366800 | 468.11 | -3.08 | -0.65 | 471.86 | 475.04 | 463.31 | 97917 |
| 1738280400 | 471.19 | 12.25 | 2.67 | 458.95 | 473.74 | 458.95 | 198739 |
| 1738194000 | 458.94 | -17 | -3.57 | 479.86 | 480.935 | 456.45 | 103132 |
| 1738107600 | 475.94 | -0.91 | -0.19 | 480.98 | 492.9899 | 471.46 | 98293 |
| 1738021200 | 476.85 | 10.81 | 2.32 | 467.11 | 477.49 | 463.715 | 103493 |
| 1737762000 | 466.04 | -5.41 | -1.15 | 473.01 | 474.83 | 466.04 | 76332 |
| 1737675600 | 471.45 | 0 | 0.00 | 471.45 | 471.45 | 471.45 | 0 |
| 1737589200 | 471.45 | -11.98 | -2.48 | 484.08 | 484.08 | 468.805 | 105634 |
| 1737502800 | 483.43 | 16.45 | 3.52 | 468.04 | 483.84 | 465.82 | 131823 |
| 1737157200 | 466.98 | 16.18 | 3.59 | 453.98 | 466.98 | 447.64 | 105439 |
| 1737070800 | 450.8 | -2.18 | -0.48 | 456.95 | 456.95 | 444.98 | 89269 |
| 1736984400 | 452.98 | 16.95 | 3.89 | 437.63 | 452.98 | 434.89 | 93388 |
| 1736898000 | 436.03 | -1.83 | -0.42 | 442.86 | 450 | 432.39 | 98285 |
| 1736811600 | 437.86 | -8.57 | -1.92 | 447.92 | 449.165 | 432.66 | 179174 |
| 1736552400 | 446.43 | -3.5 | -0.78 | 445.79 | 450.215 | 441.1101 | 147745 |
| 1736379600 | 449.93 | -1.31 | -0.29 | 446.63 | 450.43 | 439.2401 | 141867 |
| 1736293200 | 451.24 | 5.26 | 1.18 | 449.24 | 453.7201 | 438.0911 | 102466 |
| 1736206800 | 445.98 | -11.21 | -2.45 | 459.09 | 460 | 442.49 | 123246 |
| 1735947600 | 457.19 | 6.48 | 1.44 | 449.07 | 457.86 | 436.8301 | 111792 |
| 1735861200 | 450.71 | 18.97 | 4.39 | 435.5 | 453.5 | 433.665 | 133142 |
| 1735688400 | 431.74 | -8.33 | -1.89 | 438.9 | 440.96 | 429.75 | 89094 |
| 1735602000 | 440.07 | -15.21 | -3.34 | 452.4 | 452.4 | 436.3801 | 119441 |
| 1735342800 | 455.28 | 1.38 | 0.30 | 450.51 | 455.33 | 445.985 | 91547 |
| 1735256400 | 453.9 | -1.1 | -0.24 | 453.5 | 458.622 | 445.61 | 117720 |
| 1735077840 | 455 | 10.92 | 2.46 | 444.1 | 455 | 438.965 | 71865 |
| 1734997200 | 444.08 | 9.74 | 2.24 | 433.71 | 445.705 | 430.25 | 185895 |
| 1734738000 | 434.34 | 2.56 | 0.59 | 426.77 | 442.43 | 426.77 | 224416 |
| 1734651600 | 431.78 | -2.75 | -0.63 | 435.66 | 444.625 | 430.565 | 140153 |
| 1734565200 | 434.53 | -2.32 | -0.53 | 439.64 | 453.51 | 433.56 | 183492 |
| 1734478800 | 436.85 | 10.49 | 2.46 | 426.54 | 437.62 | 420.3634 | 155586 |
| 1734392400 | 426.36 | 2.49 | 0.59 | 420 | 428.85 | 415.94 | 156102 |
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
