We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -24.71 | -3.9479150024 | 625.9 | 629.955 | 595.5 | 259496 | 612.20554297 | CS |
| 4 | 13.19 | 2.24319727891 | 588 | 631.43 | 582.04 | 269323 | 606.7989414 | CS |
| 12 | 29.27 | 5.11784865016 | 571.92 | 631.43 | 569.66 | 245480 | 592.5474207 | CS |
| 26 | 111.19 | 22.6918367347 | 490 | 631.43 | 458.5 | 241753 | 556.21254987 | CS |
| 52 | 190.05 | 46.225130126 | 411.14 | 631.43 | 397.8024 | 225626 | 497.29507169 | CS |
| 156 | 58.96 | 10.8736145178 | 542.23 | 631.43 | 281.11 | 237290 | 413.60255941 | CS |
| 260 | 316.89 | 111.463243053 | 284.3 | 631.43 | 236.81 | 255712 | 396.34516193 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 601.19 | 4.09 | 0.68 | 597.1 | 603.53 | 596.04 | 225420 |
| 1731714000 | 597.1 | -17.18 | -2.80 | 611.66999 | 611.66999 | 595.5 | 252492 |
| 1731627600 | 614.28 | -2.59 | -0.42 | 616 | 624.17999 | 612.54999 | 281830 |
| 1731541200 | 616.87 | -2.25 | -0.36 | 617.57 | 628 | 614.215 | 243698 |
| 1731454800 | 619.12 | 5.89 | 0.96 | 613.35 | 620.04 | 609.34 | 234655 |
| 1731368400 | 613.23 | -9.99 | -1.60 | 624.87 | 629.955 | 612.91 | 307381 |
| 1731109200 | 623.22 | 7.87 | 1.28 | 617 | 627.52 | 611.33 | 306451 |
| 1731022800 | 615.35 | 12.15 | 2.01 | 604.23 | 619.76 | 604.23 | 271074 |
| 1730936400 | 603.2 | -3.15 | -0.52 | 621.66 | 624.75 | 595.30999 | 337252 |
| 1730850000 | 606.35 | 5.74 | 0.96 | 600.75 | 607 | 597.04999 | 191599 |
| 1730763600 | 600.61 | -2.14 | -0.36 | 604.61 | 605.11 | 596.542 | 150037 |
| 1730500800 | 602.75 | -2.84 | -0.47 | 605.63 | 610.3499 | 602.26 | 238961 |
| 1730414400 | 605.59 | -9.21 | -1.50 | 612.88 | 616.26 | 603.55999 | 250700 |
| 1730328000 | 614.79999 | 1.32 | 0.22 | 613.53 | 616.6199 | 609.205 | 233421 |
| 1730241600 | 613.48 | 8.09 | 1.34 | 605 | 616.80999 | 605 | 317397 |
| 1730155200 | 605.39 | -0.47 | -0.08 | 608.51 | 609.78 | 604.6 | 195230 |
| 1729896000 | 605.86 | -5.81 | -0.95 | 613.5 | 617.29 | 604.71 | 238244 |
| 1729809600 | 611.66999 | 29.45 | 5.06 | 593.86 | 631.42999 | 582.25 | 597972 |
| 1729723200 | 582.22 | -3.64 | -0.62 | 585 | 589.52 | 582.04 | 307751 |
| 1729636800 | 585.86 | -0.91 | -0.16 | 587 | 588.285 | 584.05449 | 205048 |
| 1729550400 | 586.77 | -1.66 | -0.28 | 588 | 590.48 | 583.69 | 267635 |
| 1729291200 | 588.42999 | 0.2 | 0.03 | 588.57 | 590.51 | 585 | 179731 |
| 1729204800 | 588.23 | -1.74 | -0.29 | 589 | 589.7 | 586.64 | 187645 |
| 1729118400 | 589.97 | -11.08 | -1.84 | 594.83 | 595.49 | 585.01 | 184603 |
| 1729032000 | 601.04999 | 1.36 | 0.23 | 602.45 | 606.9275 | 600.04499 | 253112 |
| 1728945600 | 599.69 | 5.28 | 0.89 | 596.02 | 601.51 | 594.7 | 183397 |
| 1728686400 | 594.41 | 7.94 | 1.35 | 588.82 | 597.41999 | 588.82 | 222595 |
| 1728600000 | 586.47 | -5.09 | -0.86 | 590.47 | 590.47 | 582.63 | 206759 |
| 1728513600 | 591.55999 | -2.34 | -0.39 | 596.80999 | 597.98 | 587.6 | 223860 |
| 1728427200 | 593.9 | 12.33 | 2.12 | 586.49 | 596 | 584.48 | 301552 |
| 1728340800 | 581.57 | 2.12 | 0.37 | 583.22 | 586.19949 | 578.76 | 235824 |
| 1728081600 | 579.45 | -2.1 | -0.36 | 585.32 | 585.51 | 577.85 | 172365 |
| 1727995200 | 581.54999 | -2.56 | -0.44 | 584.59 | 585 | 579.80999 | 93959 |
| 1727908800 | 584.11 | 5.47 | 0.95 | 578.12 | 584.45 | 573.54999 | 125966 |
| 1727822400 | 578.64 | -5.08 | -0.87 | 582.66 | 584.61 | 576.44 | 192322 |
| 1727736000 | 583.72 | 6.2 | 1.07 | 577.16999 | 584.41 | 575.95 | 188001 |
| 1727476800 | 577.52 | -1.55 | -0.27 | 579.07 | 582.04 | 574.7445 | 141633 |
| 1727390400 | 579.07 | -0.97 | -0.17 | 583.53 | 585.725 | 577.02 | 158564 |
| 1727304000 | 580.04 | -5.11 | -0.87 | 586.36 | 588.8088 | 579.04 | 171473 |
| 1727217600 | 585.15 | 1.41 | 0.24 | 582.55999 | 585.605 | 578.87 | 179901 |
| 1727131200 | 583.74 | 5.94 | 1.03 | 580.39 | 585.03 | 573.23 | 285236 |
| 1726872000 | 577.79999 | -2.45 | -0.42 | 576.89 | 579.69 | 570.165 | 1471099 |
| 1726785600 | 580.25 | 0.76 | 0.13 | 586.11 | 586.11 | 576.322 | 369555 |
| 1726699200 | 579.49 | 0.1 | 0.02 | 577.79 | 583.01 | 570.91999 | 276508 |
| 1726612800 | 579.39 | -6.34 | -1.08 | 586.19 | 591.17999 | 576.07 | 248767 |
| 1726526400 | 585.73 | 3.77 | 0.65 | 584.55999 | 590.49 | 582.04 | 230570 |
| 1726267200 | 581.96 | -1.21 | -0.21 | 583.17999 | 584.6699 | 579.42999 | 139927 |
| 1726180800 | 583.16999 | -3.24 | -0.55 | 587 | 590.30999 | 569.66 | 183742 |
| 1726094400 | 586.41 | -9.05 | -1.52 | 592.92999 | 593.7 | 578.75 | 170873 |
| 1726008000 | 595.46 | 6.47 | 1.10 | 592.08 | 598.932 | 586.1041 | 216757 |
| 1725921600 | 588.99 | 7.83 | 1.35 | 586.97 | 590.8033 | 583.57399 | 316379 |
| 1725662400 | 581.16 | -2.7 | -0.46 | 586.84 | 590 | 579.84 | 215837 |
| 1725576000 | 583.86 | -2.8 | -0.48 | 583.84 | 586.41999 | 579.74 | 138228 |
| 1725489600 | 586.66 | 7.94 | 1.37 | 576.5 | 587.14 | 576.5 | 188296 |
| 1725403200 | 578.72 | -9.15 | -1.56 | 587.12 | 587.765 | 574.76 | 180741 |
| 1725057600 | 587.87 | 0.24 | 0.04 | 589.9 | 592.225 | 583.07 | 294699 |
| 1724971200 | 587.63 | 6.58 | 1.13 | 583.16 | 592.45 | 583.16 | 176588 |
| 1724884800 | 581.04999 | 2.46 | 0.43 | 577.92999 | 581.88 | 577.09 | 111626 |
| 1724798400 | 578.59 | 6.91 | 1.21 | 571.75 | 581.855 | 571.75 | 141296 |
| 1724712000 | 571.67999 | -0.05 | -0.01 | 571.91999 | 575.27 | 570.7984 | 208442 |
| 1724452800 | 571.73 | -0.95 | -0.17 | 576.14 | 576.32 | 567.02 | 203128 |
| 1724366400 | 572.67999 | -8.51 | -1.46 | 581.14 | 581.37 | 570.89 | 145516 |
| 1724280000 | 581.19 | 4.56 | 0.79 | 576.34 | 581.24 | 576 | 180474 |
| 1724193600 | 576.63 | -2.95 | -0.51 | 580.88 | 584.58 | 575.91 | 199164 |
| 1724107200 | 579.58 | -4.59 | -0.79 | 584 | 585.745 | 579.04 | 168948 |
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
