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 | 7.465 | 1.45079633463 | 514.545 | 524.35 | 505.14 | 783394 | 514.91211689 | CS |
| 4 | -0.41 | -0.0784809157383 | 522.42 | 528.02 | 505.14 | 966444 | 517.8366242 | CS |
| 12 | 40.95 | 8.51245166923 | 481.06 | 528.02 | 467.69 | 1023155 | 503.07493477 | CS |
| 26 | 97.75 | 23.0401169094 | 424.26 | 528.02 | 407.69 | 1122261 | 463.87092817 | CS |
| 52 | 150.08 | 40.3516790794 | 371.93 | 528.02 | 340.49 | 1203933 | 439.22471189 | CS |
| 156 | 94.22 | 22.0248252647 | 427.79 | 528.02 | 279.32 | 1527763 | 389.76328893 | CS |
| 260 | 266.95 | 104.66164824 | 255.06 | 528.02 | 186.055 | 1456962 | 366.67813999 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728600000 | 515.12 | -6.35 | -1.22 | 520 | 521.49 | 513.95 | 719140 |
| 1728513600 | 521.47 | 3.12 | 0.60 | 519 | 524.35 | 518.55999 | 819169 |
| 1728427200 | 518.35 | 11.93 | 2.36 | 511.14 | 519.55999 | 510.46 | 1005166 |
| 1728340800 | 506.42 | -5.75 | -1.12 | 510.57 | 513.66999 | 505.14 | 815030 |
| 1728081600 | 512.16999 | -2.43 | -0.47 | 513.58 | 516.14 | 508.3501 | 681985 |
| 1727995200 | 514.6 | -0.11 | -0.02 | 514.57 | 516.98 | 513.42999 | 753841 |
| 1727908800 | 514.71 | 2.49 | 0.49 | 514.07 | 516.65 | 511.05 | 962331 |
| 1727822400 | 512.22 | -4.4 | -0.85 | 518.64 | 518.87 | 511.45 | 978275 |
| 1727736000 | 516.62 | 3.9 | 0.76 | 512.05999 | 517.465 | 510.31 | 999842 |
| 1727476800 | 512.72 | 1.02 | 0.20 | 511.6 | 516.6811 | 511.19 | 806548 |
| 1727390400 | 511.7 | -3.12 | -0.61 | 513.24 | 515.92999 | 509.26 | 1204342 |
| 1727304000 | 514.82 | -3.29 | -0.64 | 519.51 | 522.05999 | 513.16 | 931016 |
| 1727217600 | 518.11 | -2.97 | -0.57 | 517.28 | 519.505 | 513.01 | 1070887 |
| 1727131200 | 521.08 | -2.59 | -0.49 | 520.02 | 527.84 | 518.12 | 960802 |
| 1726872000 | 523.66999 | -0.55 | -0.10 | 523.39 | 525.23 | 520 | 1814715 |
| 1726785600 | 524.22 | 4.7 | 0.90 | 525 | 526.79999 | 522.081 | 935180 |
| 1726699200 | 519.52 | -2.86 | -0.55 | 520.64 | 525.27 | 516.02 | 951607 |
| 1726612800 | 522.38 | -5 | -0.95 | 525.1 | 525.825 | 517.58 | 1123734 |
| 1726526400 | 527.38 | 7.93 | 1.53 | 521.86 | 528.02 | 520.62 | 1015785 |
| 1726267200 | 519.45 | -0.56 | -0.11 | 522 | 524.14 | 518.07 | 1147723 |
| 1726180800 | 520.01 | 4.2 | 0.81 | 514.13 | 521.005 | 512.59 | 889674 |
| 1726094400 | 515.80999 | -4.14 | -0.80 | 516.95 | 517.71 | 504.5 | 1175930 |
| 1726008000 | 519.95 | 4.12 | 0.80 | 517.7 | 520.98 | 513.66 | 1025117 |
| 1725921600 | 515.83 | 5.19 | 1.02 | 514.79 | 519.87 | 513.54999 | 937857 |
| 1725662400 | 510.64 | -6.36 | -1.23 | 517.09 | 521.5 | 510.12 | 1030833 |
| 1725576000 | 517 | 3.69 | 0.72 | 514.79999 | 518.59 | 513.72 | 1167473 |
| 1725489600 | 513.30999 | 2.51 | 0.49 | 510.97 | 513.95 | 509.17 | 781236 |
| 1725403200 | 510.8 | -2.44 | -0.48 | 514.98 | 517.46 | 506.9859 | 1059305 |
| 1725057600 | 513.24 | 5.19 | 1.02 | 509.65 | 514 | 507.2 | 1243536 |
| 1724971200 | 508.05 | 2.78 | 0.55 | 506.42 | 511.8796 | 505.01 | 1091583 |
| 1724884800 | 505.27 | -0.12 | -0.02 | 505.36 | 510.29 | 500.55 | 1361998 |
| 1724798400 | 505.39 | 3.37 | 0.67 | 500.33 | 506.79 | 499.63 | 1123387 |
| 1724712000 | 502.02 | 1.43 | 0.29 | 502.43 | 505.85 | 501.23 | 850682 |
| 1724452800 | 500.59 | 1.87 | 0.37 | 500.48 | 502.7336 | 497.8 | 679771 |
| 1724366400 | 498.72 | -0.26 | -0.05 | 498.98 | 500.72 | 496.7 | 1347700 |
| 1724280000 | 498.98 | 1.12 | 0.22 | 497.86 | 499.29 | 495.46 | 1009367 |
| 1724193600 | 497.86 | 2.12 | 0.43 | 497.76 | 499.31 | 495.99 | 2046918 |
| 1724107200 | 495.74 | 4.87 | 0.99 | 491.89 | 495.895 | 491.89 | 972861 |
| 1723848000 | 490.87 | -2.06 | -0.42 | 494 | 494.15 | 489.015 | 1012858 |
| 1723761600 | 492.93 | 0.28 | 0.06 | 494.02 | 497.47 | 491.5825 | 776644 |
| 1723675200 | 492.65 | 2.96 | 0.60 | 489.95 | 493.445 | 487.84 | 736832 |
| 1723588800 | 489.69 | 5.22 | 1.08 | 488.56 | 491.16 | 486.295 | 639982 |
| 1723502400 | 484.47 | -4.04 | -0.83 | 488.46 | 489.99 | 483.48 | 730090 |
| 1723243200 | 488.51 | 1.32 | 0.27 | 488 | 490.2 | 485.52 | 611233 |
| 1723156800 | 487.19 | 9.07 | 1.90 | 478.79 | 488.155 | 477.29 | 932203 |
| 1723070400 | 478.12 | -1.36 | -0.28 | 483.81 | 490.43 | 477.42 | 1305890 |
| 1722984000 | 479.48 | 7.49 | 1.59 | 474.98 | 487.165 | 473.33 | 1473516 |
| 1722897600 | 471.99 | -14.05 | -2.89 | 477.33 | 477.885 | 467.69 | 1562236 |
| 1722638400 | 486.04 | -4.49 | -0.92 | 485.85 | 489.73 | 480.12 | 1216535 |
| 1722552000 | 490.53 | 5.8 | 1.20 | 489.89 | 491.6 | 486.135 | 1049733 |
| 1722465600 | 484.73 | -3.78 | -0.77 | 491.55 | 492.7 | 481.21 | 1644670 |
| 1722379200 | 488.51 | -1.32 | -0.27 | 495.6 | 502.95 | 480.65 | 1399793 |
| 1722292800 | 489.83 | 0.01 | 0.00 | 491.48 | 493.31 | 488.51 | 1122510 |
| 1722033600 | 489.82 | 6.49 | 1.34 | 486.7 | 492.67 | 484.7 | 822915 |
| 1721947200 | 483.33 | 1.67 | 0.35 | 478.04 | 492 | 476.97 | 785690 |
| 1721860800 | 481.66 | -13.9 | -2.80 | 494.9 | 496.575 | 480.21 | 1091474 |
| 1721774400 | 495.56 | 8.24 | 1.69 | 487.86 | 498.15 | 487.1 | 1024048 |
| 1721688000 | 487.32 | 7.48 | 1.56 | 484.93 | 487.98 | 481.98 | 1093217 |
| 1721428800 | 479.84 | -4.85 | -1.00 | 485.38 | 485.54 | 478.98 | 1094401 |
| 1721342400 | 484.69 | -5.18 | -1.06 | 487.89 | 491.4845 | 484.15 | 1250277 |
| 1721256000 | 489.87 | 1.08 | 0.22 | 488.43 | 489.96 | 486.01 | 1411241 |
| 1721169600 | 488.79 | 6.24 | 1.29 | 484.5 | 488.845 | 482.74 | 1215125 |
| 1721083200 | 482.55 | 4.23 | 0.88 | 478.9 | 483.22 | 477.2 | 1079880 |
| 1720824000 | 478.32 | 5.1 | 1.08 | 474.71 | 481.17 | 474 | 1345295 |
| 1720737600 | 473.22 | 7.22 | 1.55 | 466.88 | 473.26 | 466.88 | 1377976 |
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
