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 | 2.605 | 0.553425181377 | 470.705 | 485.71 | 468.42 | 733502 | 478.84541853 | CS |
| 4 | -14.15 | -2.90280228121 | 487.46 | 489.155 | 450.44 | 720263 | 469.33868389 | CS |
| 12 | -8.79 | -1.82327317984 | 482.1 | 495.1 | 450.44 | 741551 | 475.41768292 | CS |
| 26 | 68.91 | 17.0400593472 | 404.4 | 495.1 | 393.665 | 739088 | 453.31650199 | CS |
| 52 | 122.55 | 34.9384194321 | 350.76 | 495.1 | 350.38 | 748403 | 417.25946661 | CS |
| 156 | 85.16 | 21.9399716604 | 388.15 | 495.1 | 230.16 | 789162 | 345.77228739 | CS |
| 260 | 253.31 | 115.140909091 | 220 | 495.1 | 164.19 | 779104 | 320.80024852 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 473.31 | -8.78 | -1.82 | 480.85 | 480.85 | 472.37 | 653030 |
| 1731627600 | 482.09 | 2.67 | 0.56 | 485.36 | 487.4395 | 480.83 | 856926 |
| 1731541200 | 479.42 | 3.94 | 0.83 | 476.35 | 483.015 | 475.93 | 911735 |
| 1731454800 | 475.48 | -2.97 | -0.62 | 478.16 | 480.105 | 474.465 | 530579 |
| 1731368400 | 478.45 | 1.27 | 0.27 | 480.72 | 481.91 | 476.345 | 704342 |
| 1731109200 | 477.18 | 11.61 | 2.49 | 469.18 | 479.345 | 467.595 | 717563 |
| 1731022800 | 465.57 | 4.43 | 0.96 | 464.17 | 466.59 | 460.74 | 740695 |
| 1730936400 | 461.14 | -1.06 | -0.23 | 469.67 | 471.17 | 450.44 | 1298808 |
| 1730850000 | 462.2 | 3.79 | 0.83 | 458.69 | 462.2 | 458.01 | 454084 |
| 1730763600 | 458.41 | 2.05 | 0.45 | 455.6 | 458.57 | 454.17 | 542117 |
| 1730500800 | 456.36 | 2.32 | 0.51 | 455.98 | 459.54 | 454.9437 | 582385 |
| 1730414400 | 454.04 | -4.92 | -1.07 | 457.25 | 459.7745 | 453.95 | 686652 |
| 1730328000 | 458.96 | -1.54 | -0.33 | 459.37 | 463.27 | 457.24 | 565641 |
| 1730241600 | 460.5 | -1.64 | -0.35 | 460.58 | 463.87 | 458.78 | 674413 |
| 1730155200 | 462.14 | -0.66 | -0.14 | 467.09 | 468 | 461.31 | 454658 |
| 1729896000 | 462.8 | -4.14 | -0.89 | 468.49 | 470.05 | 461.24 | 481653 |
| 1729809600 | 466.94 | -1.92 | -0.41 | 466.01 | 470.69 | 463.49 | 795956 |
| 1729723200 | 468.86 | 1.13 | 0.24 | 468.6 | 473.055 | 465.5801 | 695030 |
| 1729636800 | 467.73 | -19.23 | -3.95 | 479.59 | 479.59 | 464.5 | 1252913 |
| 1729550400 | 486.96 | -1.5 | -0.31 | 488.46 | 489.155 | 483.97 | 885671 |
| 1729291200 | 488.46 | 2.35 | 0.48 | 487.46 | 489.01 | 483.962 | 655884 |
| 1729204800 | 486.11 | -3.93 | -0.80 | 489.53 | 494.2 | 484.91 | 703536 |
| 1729118400 | 490.04 | 2.86 | 0.59 | 484.95 | 490.36 | 482.74 | 587448 |
| 1729032000 | 487.18 | 7.74 | 1.61 | 481 | 489.31 | 481 | 747518 |
| 1728945600 | 479.44 | 4.33 | 0.91 | 475.77 | 480.19 | 474.69 | 458961 |
| 1728686400 | 475.11 | 5.71 | 1.22 | 471.58 | 475.29 | 471.01 | 527221 |
| 1728600000 | 469.4 | -3.64 | -0.77 | 472 | 473.43 | 467.78 | 555239 |
| 1728513600 | 473.04 | 2.04 | 0.43 | 471.02 | 474.21 | 468.82 | 1086403 |
| 1728427200 | 471 | 13.48 | 2.95 | 463.47 | 471.7 | 462.59 | 1049112 |
| 1728340800 | 457.52 | -3.01 | -0.65 | 461.83 | 464 | 456.65 | 1021609 |
| 1728081600 | 460.53 | -7.1 | -1.52 | 469.36 | 470.05 | 458.9 | 1308957 |
| 1727995200 | 467.63 | -2.56 | -0.54 | 471.36 | 472 | 466.5 | 576100 |
| 1727908800 | 470.19 | -1.21 | -0.26 | 472.21 | 474.51 | 468.33 | 717563 |
| 1727822400 | 471.4 | -3.19 | -0.67 | 476.91 | 476.91 | 469 | 1136649 |
| 1727736000 | 474.59 | 1.1 | 0.23 | 473.55 | 476.685 | 471.44 | 1366216 |
| 1727476800 | 473.49 | -0.54 | -0.11 | 474.48 | 477.25 | 473 | 582614 |
| 1727390400 | 474.03 | -2.12 | -0.45 | 475.26 | 477.93 | 471.26 | 589587 |
| 1727304000 | 476.15 | -3.23 | -0.67 | 480.29 | 480.8013 | 474.84 | 544714 |
| 1727217600 | 479.38 | 0.38 | 0.08 | 479.78 | 479.78 | 472.03 | 810563 |
| 1727131200 | 479 | -15.66 | -3.17 | 490.79 | 494.01 | 477.6 | 957942 |
| 1726872000 | 494.66 | 4.55 | 0.93 | 488.53 | 495.1 | 487.77 | 1466015 |
| 1726785600 | 490.11 | 5.44 | 1.12 | 492.71 | 492.71 | 487.07 | 697931 |
| 1726699200 | 484.67 | 1.94 | 0.40 | 483.59 | 489 | 480.755 | 619774 |
| 1726612800 | 482.73 | -2.11 | -0.44 | 484.99 | 485.66 | 480.19 | 612852 |
| 1726526400 | 484.84 | 7.88 | 1.65 | 478.91 | 486.43 | 478.52 | 953974 |
| 1726267200 | 476.96 | -1.79 | -0.37 | 480.08 | 482.37 | 475.53 | 742669 |
| 1726180800 | 478.75 | 0.16 | 0.03 | 476.27 | 479.89 | 473.56 | 860004 |
| 1726094400 | 478.59 | -5.55 | -1.15 | 481.89 | 481.89 | 467.61 | 764155 |
| 1726008000 | 484.14 | 1.89 | 0.39 | 483.69 | 486.01 | 479.35 | 687698 |
| 1725921600 | 482.25 | 6.81 | 1.43 | 479.1 | 487.07 | 478.67 | 778204 |
| 1725662400 | 475.44 | -8.41 | -1.74 | 484.55 | 486.87 | 473.92 | 688445 |
| 1725576000 | 483.85 | -0.64 | -0.13 | 484.09 | 486.79 | 480.87 | 549332 |
| 1725489600 | 484.49 | 2.52 | 0.52 | 482 | 486.26 | 480.52 | 577415 |
| 1725403200 | 481.97 | -5.77 | -1.18 | 488.74 | 490.18 | 480.2301 | 793104 |
| 1725057600 | 487.74 | 4.68 | 0.97 | 484.47 | 488.17 | 480.69 | 821703 |
| 1724971200 | 483.06 | 0.53 | 0.11 | 483.47 | 486.56 | 482.02 | 594535 |
| 1724884800 | 482.53 | -1.65 | -0.34 | 485.86 | 488.64 | 480.77 | 610061 |
| 1724798400 | 484.18 | 4.37 | 0.91 | 479.63 | 485.395 | 476.8561 | 515876 |
| 1724712000 | 479.81 | 0.43 | 0.09 | 481.93 | 483.21 | 478.79 | 453700 |
| 1724452800 | 479.38 | -0.62 | -0.13 | 482.1 | 483.555 | 475.64 | 520032 |
| 1724366400 | 480 | 4.53 | 0.95 | 475.18 | 480.71 | 475.18 | 988938 |
| 1724280000 | 475.47 | 1.93 | 0.41 | 473.58 | 476.84 | 471.43 | 546019 |
| 1724193600 | 473.54 | 3.46 | 0.74 | 471.84 | 474.54 | 470.5 | 601655 |
| 1724107200 | 470.08 | 3.36 | 0.72 | 466.72 | 471.94 | 466.72 | 479826 |
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
