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 | -69.45 | -14.3195876289 | 485 | 492.6299 | 400.03 | 1489033 | 423.83485259 | CS |
| 4 | -116.97 | -21.9653721926 | 532.52 | 532.76 | 400.03 | 757480 | 458.63461374 | CS |
| 12 | -112.86 | -21.3584148672 | 528.41 | 542.7499 | 400.03 | 559187 | 491.53025758 | CS |
| 26 | -12.45 | -2.90887850467 | 428 | 542.7499 | 400.03 | 580096 | 475.14196664 | CS |
| 52 | 15.55 | 3.8875 | 400 | 542.7499 | 330.05 | 582297 | 428.27815264 | CS |
| 156 | -126.44 | -23.3288437056 | 541.99 | 567.57 | 285.84 | 592910 | 396.86039541 | CS |
| 260 | 158.49 | 61.6548665681 | 257.06 | 567.57 | 220.9 | 658348 | 374.39490962 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 415.55 | 11.38 | 2.82 | 403.12 | 419.035 | 401.3 | 1650277 |
| 1721428800 | 404.17 | -4.87 | -1.19 | 408.11 | 411.72 | 400.03 | 1612979 |
| 1721342400 | 409.04 | -64.23 | -13.57 | 408.9 | 434.98 | 406.16 | 3126408 |
| 1721256000 | 473.27 | -16.58 | -3.38 | 486.36 | 489.4001 | 472.6 | 957196 |
| 1721169600 | 489.85 | 6.82 | 1.41 | 485 | 492.6299 | 482.88 | 572927 |
| 1721083200 | 483.03 | -8.45 | -1.72 | 491.6 | 492.82 | 482.85 | 581119 |
| 1720824000 | 491.48 | 18.39 | 3.89 | 476.68 | 496.23 | 476.68 | 720522 |
| 1720737600 | 473.09 | -4.9 | -1.03 | 481.11 | 485.01 | 472.19 | 421247 |
| 1720651200 | 477.99 | 0.16 | 0.03 | 477.9 | 480.02 | 470.5 | 626018 |
| 1720564800 | 477.83 | -22.5 | -4.50 | 500.46 | 501.445 | 476.87 | 757299 |
| 1720478400 | 500.33 | 6.6 | 1.34 | 508.57 | 509.09 | 498.3925 | 613998 |
| 1720219200 | 493.73 | -3.6 | -0.72 | 494.89 | 496.85 | 490.29 | 362434 |
| 1720040640 | 497.33 | 4.72 | 0.96 | 493.77 | 500.93 | 492.9 | 221324 |
| 1719960000 | 492.61 | -12.74 | -2.52 | 504 | 504.72 | 491.07 | 443204 |
| 1719873600 | 505.35 | -10.64 | -2.06 | 516.37 | 516.45 | 498.41 | 467885 |
| 1719614400 | 515.99 | 0 | 0.00 | 515.99 | 515.99 | 515.99 | 0 |
| 1719528000 | 515.99 | -3.38 | -0.65 | 519.91999 | 519.995 | 514.32 | 267015 |
| 1719441600 | 519.37 | -8.5 | -1.61 | 526.66 | 526.84 | 519.35 | 255029 |
| 1719355200 | 527.87 | -5.55 | -1.04 | 532.52 | 532.76 | 522.87 | 332994 |
| 1719268800 | 533.41999 | 11.59 | 2.22 | 521.85 | 535.26 | 518.5801 | 500136 |
| 1719009600 | 521.83 | -3.17 | -0.60 | 526.94 | 527.83 | 514.04 | 860774 |
| 1718923200 | 525 | -8.64 | -1.62 | 534 | 534.07 | 522.41999 | 401506 |
| 1718750400 | 533.64 | 1.48 | 0.28 | 532 | 535.98 | 527.82 | 356228 |
| 1718664000 | 532.16 | 10.75 | 2.06 | 522.28 | 534.44989 | 520.875 | 427736 |
| 1718404800 | 521.41 | -7.34 | -1.39 | 525.2 | 529.7299 | 521.4 | 373456 |
| 1718318400 | 528.75 | -2.65 | -0.50 | 538.37 | 538.37 | 524.28 | 398444 |
| 1718232000 | 531.4 | 3.45 | 0.65 | 529.88 | 538.44 | 529.72 | 387841 |
| 1718145600 | 527.95 | 1.4 | 0.27 | 526.54999 | 528.2 | 519.87 | 410925 |
| 1718059200 | 526.54999 | 13 | 2.53 | 513 | 526.92999 | 511.505 | 511510 |
| 1717800000 | 513.54999 | -0.14 | -0.03 | 511.51 | 518.434 | 510.53 | 269135 |
| 1717713600 | 513.69 | -3.41 | -0.66 | 519.26 | 522.02 | 510.3854 | 319403 |
| 1717627200 | 517.1 | -3.88 | -0.74 | 521.69 | 524.27 | 516.41999 | 367040 |
| 1717540800 | 520.98 | -2 | -0.38 | 521.41 | 527.17499 | 516.54999 | 485833 |
| 1717454400 | 522.98 | 14.4 | 2.83 | 505.5 | 524.24 | 504 | 682640 |
| 1717195200 | 508.58 | -0.52 | -0.10 | 508.58 | 509.62 | 499.5 | 966320 |
| 1717108800 | 509.1 | -0.91 | -0.18 | 514.24 | 514.95 | 503.89 | 332634 |
| 1717022400 | 510.01 | 0.93 | 0.18 | 507.5 | 510.8299 | 505.27 | 475426 |
| 1716936000 | 509.08 | 6.92 | 1.38 | 500.82 | 509.45 | 500.82 | 403442 |
| 1716590400 | 502.16 | 0.03 | 0.01 | 503.74 | 505.56 | 500.745 | 368270 |
| 1716504000 | 502.13 | -9.79 | -1.91 | 513.38 | 513.38 | 501.21 | 442083 |
| 1716417600 | 511.92 | -1.8 | -0.35 | 513.4 | 515.09 | 508.35 | 338307 |
| 1716331200 | 513.72 | -2.36 | -0.46 | 517.23 | 518 | 511.145 | 202854 |
| 1716244800 | 516.08 | 3.05 | 0.59 | 513.1 | 518.25 | 511.58 | 268593 |
| 1715985600 | 513.03 | -0.27 | -0.05 | 514.09 | 519.99 | 512.17999 | 343176 |
| 1715899200 | 513.29999 | -4.38 | -0.85 | 514.29 | 521.6899 | 512.75 | 389967 |
| 1715812800 | 517.67999 | 6.97 | 1.36 | 511.68 | 521.66999 | 511.68 | 503354 |
| 1715726400 | 510.71 | 0.47 | 0.09 | 511.04 | 514.1 | 503.03 | 411374 |
| 1715640000 | 510.24 | -8.41 | -1.62 | 519.35 | 522.7399 | 509.79 | 439498 |
| 1715380800 | 518.65 | 1.39 | 0.27 | 519.69 | 522.135 | 516.4 | 224010 |
| 1715294400 | 517.26 | 0.59 | 0.11 | 517.09 | 520.5599 | 514.48 | 267938 |
| 1715208000 | 516.66999 | -0.56 | -0.11 | 515.48 | 522.12 | 515.48 | 398446 |
| 1715121600 | 517.23 | -5.15 | -0.99 | 520.89 | 522.80999 | 517.04999 | 495967 |
| 1715035200 | 522.38 | 8.05 | 1.57 | 516.87 | 525.615 | 515.16999 | 419261 |
| 1714776000 | 514.33 | 1.63 | 0.32 | 518.29999 | 518.9899 | 509.08 | 583566 |
| 1714689600 | 512.7 | -3.72 | -0.72 | 517.32 | 520.015 | 511.695 | 470014 |
| 1714603200 | 516.41999 | -12.85 | -2.43 | 525.58 | 528.99 | 515 | 690424 |
| 1714516800 | 529.27 | 2.14 | 0.41 | 528.41 | 542.7499 | 522.9116 | 1314317 |
| 1714430400 | 527.13 | 28.06 | 5.62 | 530.29999 | 539.99 | 508.29 | 1903178 |
| 1714171200 | 499.07 | 4.3 | 0.87 | 493.92 | 502.63 | 491.28 | 954846 |
| 1714084800 | 494.77 | 7.06 | 1.45 | 487.97 | 498.44 | 484.665 | 661665 |
| 1713998400 | 487.71 | 6.55 | 1.36 | 479.61 | 488.84 | 478.04 | 719350 |
| 1713912000 | 481.16 | 9.88 | 2.10 | 475.59 | 483.51 | 471.605 | 663568 |
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
