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 | -4.12 | -0.681419734709 | 604.62 | 606 | 576.77 | 3229570 | 591.04149 | CS |
| 4 | 35.51 | 6.28506699234 | 564.99 | 630.73 | 554.4 | 3137016 | 588.12060993 | CS |
| 12 | 9.34 | 1.57994451587 | 591.16 | 630.73 | 543 | 3191599 | 583.53981412 | CS |
| 26 | 82.18 | 15.8550702269 | 518.32 | 630.73 | 473.27 | 3461453 | 552.65529014 | CS |
| 52 | 62.73 | 11.6648381278 | 537.77 | 630.73 | 436.38 | 3723630 | 525.86123711 | CS |
| 156 | 157.68 | 35.6081477801 | 442.82 | 630.73 | 436 | 3363195 | 508.23447342 | CS |
| 260 | 325.28 | 118.189085096 | 275.22 | 630.73 | 187.72 | 3410355 | 434.42991192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 600.5 | 23.5 | 4.07 | 582.71 | 602.6436 | 581.54999 | 3928682 |
| 1732059600 | 577 | -12.65 | -2.15 | 582.72 | 586.835 | 576.77 | 3142681 |
| 1731973200 | 589.65 | -2.58 | -0.44 | 587 | 594.14 | 585.32 | 2577414 |
| 1731714000 | 592.23 | -0.92 | -0.16 | 591.91999 | 598.92999 | 589.95 | 3422244 |
| 1731627600 | 593.15 | -12.72 | -2.10 | 604.62 | 606 | 588.99 | 3076827 |
| 1731541200 | 605.87 | -8.8 | -1.43 | 613 | 613.07 | 603.05999 | 3409516 |
| 1731454800 | 614.66999 | -10.58 | -1.69 | 619.58 | 624.48 | 613.775 | 2809496 |
| 1731368400 | 625.25 | 9.44 | 1.53 | 616.895 | 630.73 | 613.9225 | 3001720 |
| 1731109200 | 615.80999 | 10.36 | 1.71 | 609 | 619.79999 | 605.2 | 3890556 |
| 1731022800 | 605.45 | 8.76 | 1.47 | 598.69 | 607.6418 | 596.15 | 5252695 |
| 1730936400 | 596.69 | 29.66 | 5.23 | 606.98 | 607 | 590.8501 | 6075904 |
| 1730850000 | 567.03 | 9.26 | 1.66 | 558.13 | 568.74 | 554.4 | 2604881 |
| 1730763600 | 557.77 | -9.79 | -1.72 | 567.49 | 568.59 | 555.415 | 2656734 |
| 1730500800 | 567.55999 | 3.06 | 0.54 | 566.82 | 570.325 | 563.9 | 2548311 |
| 1730414400 | 564.5 | 1.54 | 0.27 | 560.88 | 568.45 | 560.88 | 2488979 |
| 1730328000 | 562.96 | 0.83 | 0.15 | 562.75 | 570.311 | 560.95 | 2323272 |
| 1730241600 | 562.13 | -3.11 | -0.55 | 562.66999 | 567.67999 | 560.655 | 2600393 |
| 1730155200 | 565.24 | 0.68 | 0.12 | 566 | 568.33 | 562.80999 | 1826234 |
| 1729896000 | 564.55999 | 3.75 | 0.67 | 566.16 | 571.5 | 563.61 | 2513687 |
| 1729809600 | 560.80999 | -3.83 | -0.68 | 564.99 | 571.7 | 560.30999 | 2590091 |
| 1729723200 | 564.64 | -5.22 | -0.92 | 572.13 | 574.14 | 560 | 2905283 |
| 1729636800 | 569.86 | -1.61 | -0.28 | 567.85 | 573.04 | 565.49 | 2593996 |
| 1729550400 | 571.47 | 1.86 | 0.33 | 568.61 | 579.275 | 568.61 | 3017368 |
| 1729291200 | 569.61 | 3.58 | 0.63 | 566.85 | 570.95 | 563.0357 | 3686153 |
| 1729204800 | 566.03 | -5.31 | -0.93 | 560.58 | 569.47 | 558.72 | 5588416 |
| 1729118400 | 571.34 | 15.05 | 2.71 | 557 | 576.1799 | 555.12 | 5103627 |
| 1729032000 | 556.29 | -49.11 | -8.11 | 551.45 | 569.7 | 543 | 11935954 |
| 1728945600 | 605.4 | 7.35 | 1.23 | 599.11 | 608.63 | 597.38 | 2440343 |
| 1728686400 | 598.04999 | 0.35 | 0.06 | 596.49 | 601.5225 | 596.2 | 1904485 |
| 1728600000 | 597.7 | 6.48 | 1.10 | 595.17999 | 598.95 | 592.76 | 2142818 |
| 1728513600 | 591.22 | 9.64 | 1.66 | 582 | 592.7999 | 580.61389 | 2207704 |
| 1728427200 | 581.58 | -1.98 | -0.34 | 588.01 | 589.21 | 579.55999 | 2231096 |
| 1728340800 | 583.55999 | -7.64 | -1.29 | 589.13 | 592.44 | 583.33 | 2590396 |
| 1728081600 | 591.2 | -1.55 | -0.26 | 592 | 596.13 | 588.4399 | 2462675 |
| 1727995200 | 592.75 | 0.44 | 0.07 | 590.61 | 593.23 | 584.365 | 2645844 |
| 1727908800 | 592.30999 | 9.01 | 1.54 | 604.42999 | 605.66999 | 584.25 | 3667036 |
| 1727822400 | 583.29999 | -1.38 | -0.24 | 585 | 588.7 | 580.765 | 2646974 |
| 1727736000 | 584.67999 | 2.83 | 0.49 | 584.38 | 586.41999 | 578.74 | 3009104 |
| 1727476800 | 581.85 | 7.04 | 1.22 | 577.67999 | 586.71 | 576.87 | 2973797 |
| 1727390400 | 574.80999 | -1.5 | -0.26 | 575 | 576.6 | 570.91 | 2751936 |
| 1727304000 | 576.30999 | 1.12 | 0.19 | 577.87 | 581.11 | 573.08 | 2653540 |
| 1727217600 | 575.19 | 1.78 | 0.31 | 570.82 | 577.30999 | 566 | 3188494 |
| 1727131200 | 573.41 | -1.59 | -0.28 | 576.49 | 579.43499 | 572 | 2386786 |
| 1726872000 | 575 | -2.07 | -0.36 | 570.65 | 578.84 | 569.65 | 5399167 |
| 1726785600 | 577.07 | -3.58 | -0.62 | 583.72 | 584.9 | 574.58 | 2945343 |
| 1726699200 | 580.65 | 2.69 | 0.47 | 576.86 | 584.52 | 572.30999 | 2989740 |
| 1726612800 | 577.96 | -11.18 | -1.90 | 586.01 | 586.715 | 576.39 | 3415771 |
| 1726526400 | 589.14 | -5.18 | -0.87 | 595 | 598.79 | 587.76 | 2548643 |
| 1726267200 | 594.32 | 5.9 | 1.00 | 591.08 | 597.67999 | 587.23 | 2239451 |
| 1726180800 | 588.41999 | -1.33 | -0.23 | 588.53 | 590.51 | 583.21 | 3395830 |
| 1726094400 | 589.75 | -9.28 | -1.55 | 589.14 | 591.4 | 578.97 | 3563650 |
| 1726008000 | 599.03 | 4.93 | 0.83 | 594.99 | 604.7992 | 591.15 | 2862909 |
| 1725921600 | 594.1 | -2.78 | -0.47 | 601.27 | 601.27 | 575.27 | 3411016 |
| 1725662400 | 596.88 | 1.39 | 0.23 | 595.87 | 600.61 | 592.26 | 2925975 |
| 1725576000 | 595.49 | -8.69 | -1.44 | 604.19 | 606 | 589.66999 | 2144882 |
| 1725489600 | 604.17999 | 5.5 | 0.92 | 600 | 607.94 | 597.88 | 2934438 |
| 1725403200 | 598.67999 | 8.48 | 1.44 | 592.52 | 600.6599 | 591.62 | 3167857 |
| 1725057600 | 590.2 | -1.37 | -0.23 | 590 | 593.255 | 586.59 | 2944704 |
| 1724971200 | 591.57 | 3.03 | 0.51 | 591.16 | 592.61 | 584.37 | 1940826 |
| 1724884800 | 588.54 | 1.19 | 0.20 | 589.01 | 592.84 | 583.87 | 1655719 |
| 1724798400 | 587.35 | 0.22 | 0.04 | 589.47 | 592.34 | 583.78 | 1582255 |
| 1724712000 | 587.13 | 2.62 | 0.45 | 588 | 592.09 | 585.74 | 1800037 |
| 1724452800 | 584.51 | 5.79 | 1.00 | 581 | 585.205 | 578.45 | 2376267 |
| 1724366400 | 578.72 | 0.65 | 0.11 | 579.25 | 582.95 | 570.62 | 2282068 |
| 1724280000 | 578.07 | -2.58 | -0.44 | 580.65 | 583.39 | 577.42999 | 3244939 |
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
