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 | -38.93 | -8.37006299585 | 465.11 | 465.825 | 421.39 | 504732 | 439.27068214 | CS |
| 4 | -25 | -5.54102575469 | 451.18 | 479.3386 | 421.39 | 491972 | 457.28843935 | CS |
| 12 | -6.82 | -1.57505773672 | 433 | 479.3386 | 398 | 592676 | 434.85139562 | CS |
| 26 | -107.82 | -20.191011236 | 534 | 535.26 | 396.06 | 642604 | 436.15065636 | CS |
| 52 | 19.63 | 4.82843438691 | 406.55 | 542.7499 | 395.08 | 588663 | 450.43382236 | CS |
| 156 | -101.14 | -19.1800045513 | 527.32 | 567.57 | 285.84 | 618438 | 390.81638706 | CS |
| 260 | 133.11 | 45.4191831303 | 293.07 | 567.57 | 270.08 | 639943 | 391.82193783 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 426.18 | -1.46 | -0.34 | 429.24 | 432.52 | 424.01 | 892484 |
| 1734651600 | 427.64 | -3.07 | -0.71 | 435.6848 | 437.75 | 421.39 | 777804 |
| 1734565200 | 430.71 | -16.03 | -3.59 | 446.78 | 447.02 | 430.49 | 471320 |
| 1734478800 | 446.74 | -0.98 | -0.22 | 445.2416 | 449.7514 | 442.97 | 401738 |
| 1734392400 | 447.72 | -5.45 | -1.20 | 451.07 | 457.1299 | 447.22 | 376295 |
| 1734133200 | 453.17 | -11.72 | -2.52 | 465.11 | 465.825 | 449.73 | 496504 |
| 1734046800 | 464.89 | 7.54 | 1.65 | 458.975 | 468.87 | 457.62 | 477225 |
| 1733960400 | 457.35 | 3.19 | 0.70 | 454.81 | 464.98 | 454.81 | 391161 |
| 1733874000 | 454.16 | -3.58 | -0.78 | 456.545 | 458.3935 | 452.235 | 483236 |
| 1733787600 | 457.74 | -1.85 | -0.40 | 459.02 | 462.28 | 452.7053 | 491482 |
| 1733528400 | 459.59 | -5.82 | -1.25 | 467.2 | 470.75 | 459.07 | 383598 |
| 1733442000 | 465.41 | -1.45 | -0.31 | 468.12 | 470.94 | 465.39 | 460581 |
| 1733355600 | 466.86 | 4.64 | 1.00 | 463.49 | 468.54 | 461.86 | 392268 |
| 1733269200 | 462.22 | -3.96 | -0.85 | 465.3384 | 465.67 | 458.91 | 613430 |
| 1733182800 | 466.18 | -10.01 | -2.10 | 475.73 | 475.73 | 462.71 | 652359 |
| 1732917840 | 476.19 | 3.85 | 0.82 | 474.93 | 479.3386 | 473.4901 | 225116 |
| 1732750800 | 472.34 | -0.57 | -0.12 | 475.475 | 478.2782 | 471 | 385261 |
| 1732664400 | 472.91 | 3.73 | 0.80 | 472.06 | 473.35 | 464.21 | 437466 |
| 1732578000 | 469.18 | 15.83 | 3.49 | 461.09 | 474.39 | 460 | 925569 |
| 1732318800 | 453.35 | 7.5 | 1.68 | 451.18 | 457.58 | 449.73 | 505061 |
| 1732232400 | 445.85 | 6.88 | 1.57 | 439.805 | 450.16 | 438 | 480350 |
| 1732146000 | 438.97 | -0.83 | -0.19 | 441.4 | 441.4 | 432.88 | 501108 |
| 1732059600 | 439.8 | -5.1 | -1.15 | 443.8 | 443.8 | 436.0001 | 470566 |
| 1731973200 | 444.9 | 14.47 | 3.36 | 435.56 | 450.875 | 435.19 | 836294 |
| 1731714000 | 430.43 | -5.54 | -1.27 | 460 | 460 | 429.48 | 1493052 |
| 1731627600 | 435.97 | -3.58 | -0.81 | 436.85 | 441.09 | 432.34 | 754565 |
| 1731541200 | 439.55 | -1.05 | -0.24 | 440.675 | 443.63 | 438.35 | 344960 |
| 1731454800 | 440.6 | -6.27 | -1.40 | 445.02 | 449.25 | 436.42 | 355431 |
| 1731368400 | 446.87 | -12.86 | -2.80 | 462.75 | 462.75 | 446.5 | 645001 |
| 1731109200 | 459.73 | 11.29 | 2.52 | 454.4 | 462.41 | 452.27 | 603231 |
| 1731022800 | 448.44 | 6.49 | 1.47 | 443.315 | 448.77 | 443.315 | 384624 |
| 1730936400 | 441.95 | 13.95 | 3.26 | 434.92 | 444.33 | 429.96 | 650629 |
| 1730850000 | 428 | -1.98 | -0.46 | 428.23 | 431.48 | 426.53 | 540471 |
| 1730763600 | 429.98 | 4.15 | 0.97 | 425.88 | 431.84 | 425 | 635200 |
| 1730500800 | 425.83 | 12.1 | 2.92 | 415.36 | 430.8 | 415.36 | 670269 |
| 1730414400 | 413.73 | 3.71 | 0.90 | 414.02 | 417.76 | 411.71 | 603639 |
| 1730328000 | 410.02 | -3.12 | -0.76 | 411.83 | 417 | 409.14 | 463246 |
| 1730241600 | 413.14 | -4.1 | -0.98 | 418.57 | 419.5 | 412.24 | 489408 |
| 1730155200 | 417.24 | 3.43 | 0.83 | 417.41 | 421.45 | 413.93 | 589898 |
| 1729896000 | 413.81 | -1.3 | -0.31 | 416.79 | 419.9999 | 412.78 | 497133 |
| 1729809600 | 415.11 | -7.59 | -1.80 | 422.19 | 424.8999 | 414.96 | 464649 |
| 1729723200 | 422.7 | -4.08 | -0.96 | 426.34 | 427.59 | 418.83 | 477888 |
| 1729636800 | 426.78 | -4.51 | -1.05 | 430.82 | 430.82 | 426.61 | 319628 |
| 1729550400 | 431.29 | 2.44 | 0.57 | 427.6 | 431.95 | 425.14 | 407585 |
| 1729291200 | 428.85 | -0.53 | -0.12 | 430.99 | 431.74 | 425.9264 | 380750 |
| 1729204800 | 429.38 | 1.02 | 0.24 | 429.46 | 431.57 | 424.615 | 412002 |
| 1729118400 | 428.36 | 1.1 | 0.26 | 426.12 | 431.1 | 422.93 | 502222 |
| 1729032000 | 427.26 | -0.82 | -0.19 | 426.51 | 431.41 | 424.515 | 657501 |
| 1728945600 | 428.08 | -1.59 | -0.37 | 427.22 | 431.8 | 420.23 | 647482 |
| 1728686400 | 429.67 | 20.92 | 5.12 | 414.83 | 432.87 | 412.15 | 1244863 |
| 1728600000 | 408.75 | -4.45 | -1.08 | 407.9899 | 423.35 | 398 | 2247628 |
| 1728513600 | 413.2 | 2.05 | 0.50 | 412.65 | 419.33 | 411.29 | 1168067 |
| 1728427200 | 411.15 | 1.15 | 0.28 | 410.49 | 417.91 | 410.49 | 685446 |
| 1728340800 | 410 | -15.31 | -3.60 | 412.5 | 416.16 | 407.27 | 881391 |
| 1728081600 | 425.31 | 4.42 | 1.05 | 422.49 | 425.505 | 417.79 | 563468 |
| 1727995200 | 420.89 | -2.31 | -0.55 | 420.82 | 421.84 | 415.97 | 437897 |
| 1727908800 | 423.2 | -7.46 | -1.73 | 425.21 | 427.185 | 418.57 | 476633 |
| 1727822400 | 430.66 | 0.52 | 0.12 | 429.25 | 431.43 | 424.06 | 466213 |
| 1727735520 | 430.14 | 1.11 | 0.26 | 432 | 438.5201 | 427.97 | 723206 |
| 1727476800 | 429.03 | -3.32 | -0.77 | 433 | 433.24 | 425.36 | 446793 |
| 1727390400 | 432.35 | 6.43 | 1.51 | 429.77 | 432.77 | 428.06 | 328298 |
| 1727304000 | 425.92 | -0.62 | -0.15 | 430 | 430.12 | 424 | 402305 |
| 1727217600 | 426.54 | 5.84 | 1.39 | 423.27 | 433.39 | 422.06 | 545468 |
| 1727131200 | 420.7 | 6.28 | 1.52 | 412.09 | 423.37 | 410 | 557188 |
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
