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 | -19.14 | -3.75913268914 | 509.16 | 514.6099 | 488.71 | 1368484 | 499.49451976 | CS |
| 4 | -46.99 | -8.75030260144 | 537.01 | 546 | 488.71 | 1331021 | 517.41067335 | CS |
| 12 | -90.29 | -15.5589254019 | 580.31 | 618.95 | 488.71 | 1138796 | 552.12298138 | CS |
| 26 | 32.77 | 7.16675779114 | 457.25 | 618.95 | 456.11 | 1076279 | 539.37573272 | CS |
| 52 | 46.38 | 10.4544225047 | 443.64 | 618.95 | 413.92 | 1065394 | 494.00924988 | CS |
| 156 | 144.47 | 41.808710751 | 345.55 | 618.95 | 333.42 | 1314658 | 453.51056365 | CS |
| 260 | 105.02 | 27.2779220779 | 385 | 618.95 | 266.11 | 1380741 | 415.1697167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 490.61 | -1.04 | -0.21 | 488.88 | 493 | 487.76 | 1321419 |
| 1734392400 | 491.65 | -3 | -0.61 | 495 | 495 | 490.15 | 1483514 |
| 1734133200 | 494.65 | -1.93 | -0.39 | 494.69 | 499.2222 | 492.18 | 968107 |
| 1734046800 | 496.58 | -7.66 | -1.52 | 499.09 | 499.11 | 488.71 | 1805975 |
| 1733960400 | 504.24 | -8.7 | -1.70 | 512.755 | 514 | 503.305 | 1284043 |
| 1733874000 | 512.94 | 2.93 | 0.57 | 511.19 | 514.6099 | 508.44 | 1152240 |
| 1733787600 | 510.01 | -3.02 | -0.59 | 511.375 | 516.3608 | 508.55 | 1136093 |
| 1733528400 | 513.03 | -4.45 | -0.86 | 517 | 517.44 | 509.6 | 1266509 |
| 1733442000 | 517.48 | -0.02 | -0.00 | 518.07 | 520.55999 | 514.01 | 1093593 |
| 1733355600 | 517.5 | 0.5 | 0.10 | 515.29999 | 519.826 | 513.17999 | 1514070 |
| 1733269200 | 517 | -3.34 | -0.64 | 520.01 | 521.5 | 516.2501 | 1173397 |
| 1733182800 | 520.34 | -9.07 | -1.71 | 526 | 526.56989 | 519.29999 | 1090589 |
| 1732917840 | 529.41 | 3.66 | 0.70 | 527.5 | 529.48 | 524.59 | 643658 |
| 1732750800 | 525.75 | 4.3 | 0.82 | 524.4 | 529.99 | 523.16999 | 873966 |
| 1732664400 | 521.45 | -0.44 | -0.08 | 519.75 | 524.05999 | 519.39 | 1307212 |
| 1732578000 | 521.89 | -20.33 | -3.75 | 533 | 533.25 | 514.9 | 3538479 |
| 1732318800 | 542.22 | 0.21 | 0.04 | 544.54 | 546 | 539.91999 | 1276569 |
| 1732232400 | 542.01 | 7.28 | 1.36 | 535.32 | 544.67999 | 533.715 | 1296174 |
| 1732146000 | 534.73 | 1.47 | 0.28 | 535.6 | 535.6 | 529.2 | 969988 |
| 1732059600 | 533.26 | 2.3 | 0.43 | 536.75 | 539.32 | 531.21 | 929569 |
| 1731973200 | 530.96 | -3.87 | -0.72 | 535.84 | 537.98 | 528.738 | 1275858 |
| 1731714000 | 534.83 | -4.16 | -0.77 | 537.87 | 542.54 | 531.4237 | 1756804 |
| 1731627600 | 538.99 | -18.74 | -3.36 | 557.66 | 558.43499 | 533.785 | 1947409 |
| 1731541200 | 557.73 | -8.23 | -1.45 | 562 | 563.14 | 556.3301 | 1084831 |
| 1731454800 | 565.96 | -4.62 | -0.81 | 573 | 576.42999 | 564.79999 | 1110069 |
| 1731368400 | 570.58 | 6.02 | 1.07 | 571.7199 | 576.1499 | 569.92999 | 1134179 |
| 1731109200 | 564.55999 | 12.72 | 2.31 | 557.07 | 566.8099 | 556.585 | 1140566 |
| 1731022800 | 551.84 | 0.02 | 0.00 | 555.16 | 556.8679 | 549.66999 | 794986 |
| 1730936400 | 551.82 | 5.07 | 0.93 | 552.37 | 555.4099 | 540.0001 | 1692528 |
| 1730850000 | 546.75 | 3.65 | 0.67 | 544.4 | 547.16999 | 542 | 594053 |
| 1730763600 | 543.1 | -2.25 | -0.41 | 545.55999 | 548.80999 | 540.41 | 822116 |
| 1730500800 | 545.35 | -0.7 | -0.13 | 548 | 549.33 | 544.62 | 787701 |
| 1730414400 | 546.04999 | 0.11 | 0.02 | 545.77 | 551.6799 | 542.67499 | 1244498 |
| 1730328000 | 545.94 | -0.86 | -0.16 | 545.605 | 551.26 | 543.2 | 984307 |
| 1730241600 | 546.79999 | -8.37 | -1.51 | 552.79999 | 553.4 | 546.41 | 1040879 |
| 1730155200 | 555.16999 | -7.12 | -1.27 | 563 | 563 | 554.495 | 1200316 |
| 1729896000 | 562.29 | -1.92 | -0.34 | 566.53 | 569.9799 | 561.1 | 1074137 |
| 1729809600 | 564.21 | -6.89 | -1.21 | 571.91999 | 573.92999 | 564.17999 | 1075917 |
| 1729723200 | 571.1 | -5.88 | -1.02 | 577.02 | 582.17999 | 571 | 1373628 |
| 1729636800 | 576.98 | -37.63 | -6.12 | 606.77 | 606.9 | 574.0001 | 2247475 |
| 1729550400 | 614.61 | 2.8 | 0.46 | 615.2 | 618.95 | 611.36 | 1016284 |
| 1729291200 | 611.80999 | 2.19 | 0.36 | 611.39 | 613.3699 | 608.49 | 863359 |
| 1729204800 | 609.62 | -3.21 | -0.52 | 612.83 | 614.4799 | 607.24 | 648214 |
| 1729118400 | 612.83 | 7.83 | 1.29 | 604.5 | 613.01 | 602.62 | 549244 |
| 1729032000 | 605 | -5.87 | -0.96 | 611.95 | 614.62 | 603.72 | 849757 |
| 1728945600 | 610.87 | 6.7 | 1.11 | 605.99 | 611.99 | 603.7752 | 560249 |
| 1728686400 | 604.16999 | 6.68 | 1.12 | 600.58 | 604.54999 | 600.0871 | 514248 |
| 1728600000 | 597.49 | -7.62 | -1.26 | 602.18499 | 607.29 | 596.22 | 832321 |
| 1728513600 | 605.11 | -2.94 | -0.48 | 606.71 | 607.14 | 603.02 | 542036 |
| 1728427200 | 608.04999 | 2.51 | 0.41 | 606.15 | 609.61 | 603.09 | 539691 |
| 1728340800 | 605.54 | 0.41 | 0.07 | 607.49 | 611.59 | 604 | 1080124 |
| 1728081600 | 605.13 | -0.69 | -0.11 | 603.585 | 606.29 | 599.32 | 540565 |
| 1727995200 | 605.82 | 2.62 | 0.43 | 603.79999 | 609 | 601.0001 | 828581 |
| 1727908800 | 603.2 | -2.66 | -0.44 | 603.99 | 610 | 601.4225 | 1185810 |
| 1727822400 | 605.86 | 21.3 | 3.64 | 586.12 | 611.49 | 581.91 | 2157730 |
| 1727735520 | 584.55999 | 2.2 | 0.38 | 583 | 584.95 | 579.21 | 947472 |
| 1727476800 | 582.36 | 4.96 | 0.86 | 578.22 | 584.0734 | 575.33 | 847526 |
| 1727390400 | 577.4 | -0.54 | -0.09 | 575 | 582.53 | 574.44 | 743645 |
| 1727304000 | 577.94 | -0.69 | -0.12 | 581.24 | 583.75 | 576.86479 | 844496 |
| 1727217600 | 578.63 | -1.88 | -0.32 | 580.30999 | 581.16 | 576.15 | 719876 |
| 1727131200 | 580.51 | 8.59 | 1.50 | 571.5 | 581.75 | 570.82 | 884509 |
| 1726872000 | 571.91999 | 6.74 | 1.19 | 563.08 | 573.5 | 562.5 | 3791983 |
| 1726785600 | 565.17999 | -0.31 | -0.05 | 563.55999 | 566.8499 | 562.1629 | 895182 |
| 1726699200 | 565.49 | -1.52 | -0.27 | 565.5 | 569.54 | 562.28 | 716401 |
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
