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 | 10.03 | 2.16902383115 | 462.42 | 472.57 | 460 | 1344770 | 465.88909466 | CS |
| 4 | -24.02 | -4.83815739118 | 496.47 | 502.805 | 460 | 1083688 | 478.82825923 | CS |
| 12 | 22.64 | 5.03323625531 | 449.81 | 507.82 | 443.82 | 813566 | 475.88509911 | CS |
| 26 | 86.28 | 22.3424916488 | 386.17 | 507.82 | 380.72 | 745165 | 445.79920546 | CS |
| 52 | 164.27 | 53.303264326 | 308.18 | 507.82 | 307.31 | 697983 | 398.83915076 | CS |
| 156 | 208.57 | 79.039715022 | 263.88 | 507.82 | 195.175 | 743511 | 300.8470621 | CS |
| 260 | 310.4 | 191.545819192 | 162.05 | 507.82 | 113 | 840320 | 240.36533096 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 472.45 | 2.68 | 0.57 | 469.96 | 472.46 | 468.29 | 235382 |
| 1734997200 | 469.77 | -0.17 | -0.04 | 468.94 | 470.245 | 463.5954 | 648931 |
| 1734738000 | 469.94 | 6.13 | 1.32 | 460.17 | 472.57 | 460 | 2396917 |
| 1734651600 | 463.81 | 1.13 | 0.24 | 465.04 | 469.95 | 462.975 | 882947 |
| 1734565200 | 462.68 | 0.93 | 0.20 | 465.17 | 468.26 | 460.03 | 1265170 |
| 1734478800 | 461.75 | -5.51 | -1.18 | 462.42 | 466.035 | 460.13 | 1529886 |
| 1734392400 | 467.26 | -2.53 | -0.54 | 468.19 | 472.305 | 465.31 | 1179521 |
| 1734133200 | 469.79 | -0.13 | -0.03 | 470.66 | 471.5 | 466.3 | 975604 |
| 1734046800 | 469.92 | -8.19 | -1.71 | 480.55 | 482.69 | 468.78 | 1130308 |
| 1733960400 | 478.11 | 1.09 | 0.23 | 479.1475 | 482.67 | 476.11 | 973077 |
| 1733874000 | 477.02 | -1.89 | -0.39 | 478.89 | 482.26 | 475.73 | 990386 |
| 1733787600 | 478.91 | -11.05 | -2.26 | 487.23 | 487.24 | 476.14 | 1447054 |
| 1733528400 | 489.96 | -5.01 | -1.01 | 495 | 495 | 485.7127 | 1503407 |
| 1733442000 | 494.97 | -2.9 | -0.58 | 496.95 | 500.86 | 494.29 | 1323490 |
| 1733355600 | 497.87 | 0.11 | 0.02 | 496.77 | 500.28 | 495.77 | 1038911 |
| 1733269200 | 497.76 | 1.06 | 0.21 | 496.86 | 498.31 | 493.09 | 685683 |
| 1733182800 | 496.7 | -3 | -0.60 | 497.63 | 499.79 | 495.44 | 809458 |
| 1732917840 | 499.7 | -0.96 | -0.19 | 502.805 | 502.805 | 499.185 | 451082 |
| 1732750800 | 500.66 | 4.08 | 0.82 | 496.25 | 502.19 | 496.19 | 747360 |
| 1732664400 | 496.58 | 8.21 | 1.68 | 496.47 | 498 | 491.03 | 610875 |
| 1732578000 | 488.37 | -12.53 | -2.50 | 498.28 | 502.025 | 487.19 | 2609847 |
| 1732318800 | 500.9 | 6.06 | 1.22 | 497.5 | 502.46 | 496.37 | 511637 |
| 1732232400 | 494.84 | 2.24 | 0.45 | 496.5 | 496.5 | 491.3 | 680533 |
| 1732146000 | 492.6 | 5.14 | 1.05 | 489.84 | 493.52 | 485.18 | 580603 |
| 1732059600 | 487.46 | -2.89 | -0.59 | 488.93 | 489.94 | 484.53 | 478353 |
| 1731973200 | 490.35 | 1.35 | 0.28 | 490.28 | 494.38 | 486.61 | 656839 |
| 1731714000 | 489 | -4.7 | -0.95 | 491 | 494.52 | 487.79 | 683788 |
| 1731627600 | 493.7 | -3 | -0.60 | 498.78 | 498.78 | 492.305 | 543073 |
| 1731541200 | 496.7 | -0.75 | -0.15 | 497.1 | 499.81 | 493.43 | 530259 |
| 1731454800 | 497.45 | 0.49 | 0.10 | 499.67 | 501.7493 | 493.01 | 737339 |
| 1731368400 | 496.96 | -7.64 | -1.51 | 507.336 | 507.82 | 496.92 | 785879 |
| 1731109200 | 504.6 | 34.65 | 7.37 | 485.75 | 506.72 | 484.39 | 1184995 |
| 1731022800 | 469.95 | 0.82 | 0.17 | 469.56 | 471.61 | 465.955 | 787243 |
| 1730936400 | 469.13 | 7.04 | 1.52 | 479.28 | 479.78 | 464.417 | 740912 |
| 1730850000 | 462.09 | 3.91 | 0.85 | 459.2 | 462.955 | 459.11 | 544455 |
| 1730763600 | 458.18 | 4.29 | 0.95 | 456.12 | 460.54 | 454.66 | 509948 |
| 1730500800 | 453.89 | 4.54 | 1.01 | 454.29 | 456.64 | 451.9405 | 1097889 |
| 1730414400 | 449.35 | -3.65 | -0.81 | 451.5 | 453.95 | 448.87 | 1019375 |
| 1730328000 | 453 | -5.23 | -1.14 | 457.894 | 458.395 | 452.82 | 650053 |
| 1730241600 | 458.23 | 0.84 | 0.18 | 458.335 | 460.88 | 457.78 | 760837 |
| 1730155200 | 457.39 | -4.93 | -1.07 | 466.34 | 466.34 | 453.8001 | 667789 |
| 1729896000 | 462.32 | -3.06 | -0.66 | 467.75 | 467.75 | 461.58 | 335625 |
| 1729809600 | 465.38 | -1.7 | -0.36 | 465.87 | 468.2499 | 464.3347 | 387620 |
| 1729723200 | 467.08 | -3.1 | -0.66 | 469.96 | 472.36 | 466.1 | 834524 |
| 1729636800 | 470.18 | -6.92 | -1.45 | 476.05 | 476.05 | 469.98 | 607812 |
| 1729550400 | 477.1 | 1.9 | 0.40 | 475.2 | 478.5 | 475.2 | 627782 |
| 1729291200 | 475.2 | -2.42 | -0.51 | 476.56 | 476.82 | 473.65 | 651138 |
| 1729204800 | 477.62 | 1.07 | 0.22 | 479 | 480.2799 | 476.37 | 484426 |
| 1729118400 | 476.55 | 3.14 | 0.66 | 472 | 476.83 | 469.4201 | 426539 |
| 1729032000 | 473.41 | 0.42 | 0.09 | 476.12 | 477.89 | 473.03 | 577087 |
| 1728945600 | 472.99 | 5.05 | 1.08 | 468.19 | 475.97 | 468.19 | 487522 |
| 1728686400 | 467.94 | 3.31 | 0.71 | 465.99 | 468.23 | 463.71 | 526466 |
| 1728600000 | 464.63 | -1.92 | -0.41 | 467 | 467 | 461.46 | 686355 |
| 1728513600 | 466.55 | 8.64 | 1.89 | 457.76 | 467.89 | 455.38 | 675880 |
| 1728427200 | 457.91 | 8.72 | 1.94 | 451.3 | 458.91 | 451.3 | 665296 |
| 1728340800 | 449.19 | -1.11 | -0.25 | 447.76 | 452.515 | 447.76 | 614179 |
| 1728081600 | 450.3 | 1.19 | 0.26 | 448.68 | 450.54 | 445.6206 | 619506 |
| 1727995200 | 449.11 | -0.39 | -0.09 | 447.82 | 449.58 | 443.82 | 605446 |
| 1727908800 | 449.5 | 0.42 | 0.09 | 447.175 | 450.24 | 446.4201 | 352042 |
| 1727822400 | 449.08 | -0.55 | -0.12 | 449.81 | 450 | 446.28 | 483457 |
| 1727735520 | 449.63 | 3.27 | 0.73 | 446.305 | 450.95 | 444.79 | 685727 |
| 1727476800 | 446.36 | -1.75 | -0.39 | 448 | 448.06 | 444.1 | 514870 |
| 1727390400 | 448.11 | -2.38 | -0.53 | 450.49 | 451.3 | 447.5343 | 496762 |
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
