We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.12 | -2.55436793022 | 513.63 | 519.85 | 500.24 | 1146106 | 509.20745015 | CS |
| 4 | -2.22 | -0.441588924472 | 502.73 | 527.89 | 496.13 | 1208568 | 514.31635562 | CS |
| 12 | -16.77 | -3.24195793381 | 517.28 | 533.29 | 477.29 | 1167220 | 508.17758043 | CS |
| 26 | 68.22 | 15.7810728909 | 432.29 | 533.29 | 429.87 | 1121117 | 497.66938031 | CS |
| 52 | 64.51 | 14.7958715596 | 436 | 533.29 | 407.69 | 1192922 | 461.86915512 | CS |
| 156 | 25.08 | 5.27522453358 | 475.43 | 533.29 | 279.32 | 1522686 | 391.79959958 | CS |
| 260 | 226.48 | 82.647885268 | 274.03 | 533.29 | 186.055 | 1460157 | 374.12417363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 500.51 | -2.35 | -0.47 | 499.6 | 501.98 | 497.39 | 1434882 |
| 1734392400 | 502.86 | -2.89 | -0.57 | 509.315 | 509.3975 | 502.19 | 1416958 |
| 1734133200 | 505.75 | -7.12 | -1.39 | 513.32 | 513.695 | 504.27 | 1171038 |
| 1734046800 | 512.87 | -3.4 | -0.66 | 515.02 | 518.64 | 512.82 | 822233 |
| 1733960400 | 516.27 | 4.12 | 0.80 | 510.06 | 519.85 | 509.76 | 862528 |
| 1733874000 | 512.15 | -1.2 | -0.23 | 511.09 | 514.5 | 509.405 | 1345117 |
| 1733787600 | 513.35 | -3.42 | -0.66 | 514.08 | 517.9399 | 509.38 | 1174043 |
| 1733528400 | 516.77 | 2.88 | 0.56 | 514.535 | 520.58 | 513.49 | 893864 |
| 1733442000 | 513.89 | -6.37 | -1.22 | 517.98 | 518.05999 | 511.8 | 974000 |
| 1733355600 | 520.26 | 2.07 | 0.40 | 522.5 | 527.89 | 519.84 | 1265619 |
| 1733269200 | 518.19 | -4.68 | -0.90 | 523.02 | 523.7 | 517.73 | 1235265 |
| 1733182800 | 522.87 | 0.36 | 0.07 | 521.19 | 524.29 | 518.28 | 1446249 |
| 1732917840 | 522.51 | -0.35 | -0.07 | 524.4 | 526.75 | 521.41 | 813395 |
| 1732750800 | 522.86 | 0.9 | 0.17 | 522.77 | 526.81989 | 519.53009 | 1377133 |
| 1732664400 | 521.96 | 1.45 | 0.28 | 521.16999 | 524 | 515.97 | 921941 |
| 1732578000 | 520.51 | 6.05 | 1.18 | 518.205 | 520.83 | 514.80999 | 1868307 |
| 1732318800 | 514.46 | 3.09 | 0.60 | 513.5 | 517.41999 | 512.61 | 1196327 |
| 1732232400 | 511.37 | 8.24 | 1.64 | 509.13 | 513.55999 | 504.92 | 1137052 |
| 1732146000 | 503.13 | 0.82 | 0.16 | 505.275 | 507.47 | 496.13 | 1234728 |
| 1732059600 | 502.31 | -0.69 | -0.14 | 503.52 | 505.88 | 499.8 | 1371742 |
| 1731973200 | 503 | -0.29 | -0.06 | 501.87 | 504.73 | 499.15 | 1433677 |
| 1731714000 | 503.29 | -7.35 | -1.44 | 507.135 | 510.79 | 502.06 | 1104605 |
| 1731627600 | 510.64 | 0.35 | 0.07 | 514.79 | 515.7336 | 510.289 | 771554 |
| 1731541200 | 510.29 | 6.82 | 1.35 | 504.395 | 515.7967 | 503.535 | 1070049 |
| 1731454800 | 503.47 | -3.79 | -0.75 | 507.305 | 508.05 | 503.21 | 1015609 |
| 1731368400 | 507.26 | 4.44 | 0.88 | 500.93 | 509.96 | 500.93 | 1096744 |
| 1731109200 | 502.82 | 5.72 | 1.15 | 497.1 | 507.49 | 497.1 | 1316663 |
| 1731022800 | 497.1 | 7.11 | 1.45 | 493.02 | 498.32 | 492.31 | 1283223 |
| 1730936400 | 489.99 | 0.28 | 0.06 | 503 | 503 | 477.29 | 2386158 |
| 1730850000 | 489.71 | 3.94 | 0.81 | 484.84 | 489.82 | 484.84 | 1863498 |
| 1730763600 | 485.77 | 2.46 | 0.51 | 483.93 | 486.7493 | 482.9202 | 1906823 |
| 1730500800 | 483.31 | 2.95 | 0.61 | 482.14 | 487.23 | 480.88 | 933877 |
| 1730414400 | 480.36 | -5.58 | -1.15 | 483.01 | 485.88 | 480.03 | 1309516 |
| 1730328000 | 485.94 | -0.81 | -0.17 | 486.75 | 490.585 | 484.75 | 1088607 |
| 1730241600 | 486.75 | -0.49 | -0.10 | 486.5 | 489.82 | 486.03 | 1595273 |
| 1730155200 | 487.24 | -3.37 | -0.69 | 495.25 | 495.25 | 486.31 | 1264910 |
| 1729896000 | 490.61 | -2.6 | -0.53 | 497.59 | 498.93 | 488.64 | 984484 |
| 1729809600 | 493.21 | -17.71 | -3.47 | 500 | 502.415 | 492.04 | 1710465 |
| 1729723200 | 510.92 | -2.6 | -0.51 | 513.5 | 513.875 | 509.595 | 1019268 |
| 1729636800 | 513.52 | -9.67 | -1.85 | 519.375 | 519.375 | 510.63 | 1359257 |
| 1729550400 | 523.19 | -1.61 | -0.31 | 523.46 | 524.75 | 518.69 | 808166 |
| 1729291200 | 524.79999 | 5.84 | 1.13 | 523.91 | 525.58 | 520.88 | 1831979 |
| 1729204800 | 518.96 | -10.04 | -1.90 | 532.33 | 532.33 | 515.21 | 1447632 |
| 1729118400 | 529 | 0.55 | 0.10 | 524.86 | 529.61 | 522.01 | 628118 |
| 1729032000 | 528.45 | 0.93 | 0.18 | 529.77 | 533.29 | 527.83 | 1297764 |
| 1728945600 | 527.52 | 5.51 | 1.06 | 522.55999 | 528.535 | 522.38 | 639229 |
| 1728686400 | 522.01 | 6.89 | 1.34 | 517.52 | 522.72 | 517.52 | 656764 |
| 1728600000 | 515.12 | -6.35 | -1.22 | 520 | 521.14 | 513.95 | 701536 |
| 1728513600 | 521.47 | 3.12 | 0.60 | 519 | 524.35 | 518.55999 | 819169 |
| 1728427200 | 518.35 | 11.93 | 2.36 | 511.14 | 519.55999 | 511.14 | 924608 |
| 1728340800 | 506.42 | -5.75 | -1.12 | 510.57 | 512.54999 | 505.14 | 810624 |
| 1728081600 | 512.16999 | -2.43 | -0.47 | 514.54499 | 515.95 | 508.3501 | 661034 |
| 1727995200 | 514.6 | -0.11 | -0.02 | 515.08 | 516.98 | 513.42999 | 733694 |
| 1727908800 | 514.71 | 2.49 | 0.49 | 512.32 | 514.92999 | 511.05 | 928402 |
| 1727822400 | 512.22 | -4.4 | -0.85 | 518.64 | 518.87 | 511.45 | 945972 |
| 1727735520 | 516.62 | 3.9 | 0.76 | 512.05999 | 517.465 | 510.94 | 994348 |
| 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 | 525.92999 | 526.79999 | 522.081 | 903559 |
| 1726699200 | 519.52 | -2.86 | -0.55 | 517.52 | 525.27 | 516.02 | 904753 |
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
