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 | -14.07 | -3.41878265095 | 411.55 | 414.36 | 391.02 | 2051142 | 399.783007 | CS |
| 4 | -21.44 | -5.11792227633 | 418.92 | 433.85 | 391.02 | 2009732 | 413.72243307 | CS |
| 12 | -155.12 | -28.0709373869 | 552.6 | 567.26 | 391.02 | 1612637 | 458.91720924 | CS |
| 26 | -145.23 | -26.7601481454 | 542.71 | 567.26 | 391.02 | 1287007 | 488.50987521 | CS |
| 52 | -69.54 | -14.8901545972 | 467.02 | 567.26 | 391.02 | 1164175 | 492.37155067 | CS |
| 156 | 334.0148 | 526.295985832 | 63.4652 | 567.26 | 63.4652 | 904384 | 480.19374287 | CS |
| 260 | 334.0148 | 526.295985832 | 63.4652 | 567.26 | 63.4652 | 545088 | 480.19374287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 397.48 | 3.28 | 0.83 | 396.14 | 400.03 | 391.02 | 2388722 |
| 1732059600 | 394.2 | -6.5 | -1.62 | 397.17 | 400 | 391.83 | 2000123 |
| 1731973200 | 400.7 | 0.01 | 0.00 | 400 | 403.68 | 397.92 | 1465752 |
| 1731714000 | 400.69 | -6.35 | -1.56 | 405 | 408.7 | 398.43 | 2616531 |
| 1731627600 | 407.04 | -3.85 | -0.94 | 411.55 | 414.36 | 405.15 | 1784580 |
| 1731541200 | 410.89 | -2.03 | -0.49 | 413 | 415.74 | 410.19 | 1448227 |
| 1731454800 | 412.92 | -12.47 | -2.93 | 424.13 | 425.255 | 410.32 | 2029434 |
| 1731368400 | 425.39 | 2.77 | 0.66 | 423.03 | 431.05 | 423.03 | 1620613 |
| 1731109200 | 422.62 | -6.72 | -1.57 | 430.13 | 431.13 | 421.61 | 1569332 |
| 1731022800 | 429.34 | 0.41 | 0.10 | 430.87 | 433.38 | 425.12 | 2263894 |
| 1730936400 | 428.93 | 11.16 | 2.67 | 407.61 | 432.48 | 407.61 | 3074380 |
| 1730850000 | 417.77 | -0.09 | -0.02 | 417.46 | 421.93 | 415 | 2185197 |
| 1730763600 | 417.86 | 3.85 | 0.93 | 415.96 | 419.61 | 413.6214 | 1931029 |
| 1730500800 | 414.01 | 8.25 | 2.03 | 409.01 | 416.62 | 408.46 | 2410153 |
| 1730414400 | 405.76 | -5 | -1.22 | 410.54 | 413 | 405.62 | 1876008 |
| 1730328000 | 410.76 | 0.19 | 0.05 | 411.21 | 415.1 | 409.42 | 1930309 |
| 1730241600 | 410.57 | -6.69 | -1.60 | 417.41 | 417.82 | 410.57 | 1640437 |
| 1730155200 | 417.26 | -8.01 | -1.88 | 427 | 427.955 | 417.05 | 1518345 |
| 1729896000 | 425.27 | 6.23 | 1.49 | 423.01 | 433.85 | 423 | 2089427 |
| 1729809600 | 419.04 | 3.5 | 0.84 | 418.92 | 428.88 | 418 | 2352151 |
| 1729723200 | 415.54 | -4.3 | -1.02 | 415.6 | 420.59 | 412.4103 | 1835635 |
| 1729636800 | 419.84 | -2.42 | -0.57 | 415.07 | 422.28 | 413.16 | 2234279 |
| 1729550400 | 422.26 | -8.51 | -1.98 | 429.53 | 435.61 | 420.76 | 2212354 |
| 1729291200 | 430.77 | -13.58 | -3.06 | 436.44 | 442.99 | 426.21 | 3318861 |
| 1729204800 | 444.35 | -52.61 | -10.59 | 404.82 | 447.24 | 397.98 | 8285589 |
| 1729118400 | 496.96 | 13.09 | 2.71 | 484.3 | 497.34 | 484 | 1828547 |
| 1729032000 | 483.87 | -25.15 | -4.94 | 486.05 | 493 | 482.71 | 2235647 |
| 1728945600 | 509.02 | 7.14 | 1.42 | 501.99 | 510.24 | 500.14 | 1183084 |
| 1728686400 | 501.88 | 9.7 | 1.97 | 493.97 | 505.54 | 493.46 | 1026707 |
| 1728600000 | 492.18 | -1.33 | -0.27 | 494.78 | 498.14 | 491.37 | 1088872 |
| 1728513600 | 493.51 | 4.04 | 0.83 | 490.87 | 494.04 | 488.62 | 705715 |
| 1728427200 | 489.47 | -2.55 | -0.52 | 493.5 | 498.59 | 486.32 | 924288 |
| 1728340800 | 492.02 | -0.05 | -0.01 | 492.04 | 493.58 | 486.686 | 1783128 |
| 1728081600 | 492.07 | -6.18 | -1.24 | 499.77 | 502.11 | 490.16 | 1473705 |
| 1727995200 | 498.25 | -6.91 | -1.37 | 505.05 | 505.745 | 496.1801 | 1086817 |
| 1727908800 | 505.16 | -6.1 | -1.19 | 499.1 | 505.57 | 492.01 | 2142055 |
| 1727822400 | 511.26 | -8.74 | -1.68 | 522.7 | 524.67999 | 510.795 | 1233890 |
| 1727736000 | 520 | -3.95 | -0.75 | 523.53 | 524.65 | 515.885 | 1318909 |
| 1727476800 | 523.95 | 3.67 | 0.71 | 522 | 528.52 | 521.53 | 772320 |
| 1727390400 | 520.28 | -0.21 | -0.04 | 521.04 | 523.9 | 517.16999 | 725991 |
| 1727304000 | 520.49 | -6.86 | -1.30 | 529.5 | 534.345 | 520.17999 | 1155832 |
| 1727217600 | 527.35 | -6.55 | -1.23 | 532.53 | 534.74 | 527.07 | 1061340 |
| 1727131200 | 533.9 | -5.96 | -1.10 | 540.54 | 542.22 | 533.4 | 964678 |
| 1726872000 | 539.86 | 1.86 | 0.35 | 536.97 | 540.285 | 535.88 | 1678244 |
| 1726785600 | 538 | -1.46 | -0.27 | 541.30999 | 544.54 | 535.5071 | 721158 |
| 1726699200 | 539.46 | -4.05 | -0.75 | 544.08 | 544.6 | 538.14 | 851353 |
| 1726612800 | 543.51 | -9.99 | -1.80 | 554.03 | 554.35 | 540.37 | 792238 |
| 1726526400 | 553.5 | 2.66 | 0.48 | 554.12 | 559.95 | 552.54999 | 709213 |
| 1726267200 | 550.84 | 4.99 | 0.91 | 547.13 | 552.94 | 543.79999 | 471257 |
| 1726180800 | 545.85 | 2.46 | 0.45 | 543.94 | 546.80999 | 538.16999 | 731460 |
| 1726094400 | 543.39 | -0.76 | -0.14 | 542 | 544.29 | 533.37 | 788647 |
| 1726008000 | 544.15 | 0.49 | 0.09 | 543.41999 | 545.62 | 537.59 | 881193 |
| 1725921600 | 543.66 | 1.75 | 0.32 | 545.41 | 547.98 | 540.79999 | 721759 |
| 1725662400 | 541.91 | -2.49 | -0.46 | 548.15 | 550.95989 | 541.72 | 1059242 |
| 1725576000 | 544.4 | -2.91 | -0.53 | 548.09 | 548.09 | 535.76 | 876691 |
| 1725489600 | 547.30999 | -14.98 | -2.66 | 561.82 | 562.115 | 536.33 | 1489019 |
| 1725403200 | 562.29 | 5.4 | 0.97 | 556.16999 | 567.26 | 556.16999 | 901654 |
| 1725057600 | 556.89 | 4.8 | 0.87 | 551.54 | 557.6 | 549.7975 | 1226380 |
| 1724971200 | 552.09 | 1 | 0.18 | 552.6 | 554.9 | 545.94 | 453166 |
| 1724884800 | 551.09 | 2.66 | 0.49 | 549.23 | 555 | 546.28 | 464763 |
| 1724798400 | 548.42999 | 3.8 | 0.70 | 548.29999 | 550.1 | 544.33 | 458930 |
| 1724712000 | 544.63 | -1.33 | -0.24 | 546.94 | 550.51 | 544.158 | 358442 |
| 1724452800 | 545.96 | 2.64 | 0.49 | 545 | 549.74 | 543 | 429055 |
| 1724366400 | 543.32 | 0.98 | 0.18 | 543 | 545.19 | 538.02 | 549406 |
| 1724280000 | 542.34 | -0.7 | -0.13 | 543.45 | 545.47 | 541.29999 | 558687 |
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
