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 | 43 | 8.20610687023 | 524 | 583.79999 | 522.79999 | 667 | 549.34923296 | DE |
| 4 | 69 | 13.8554216867 | 498 | 583.79999 | 491.3 | 606 | 521.14998233 | DE |
| 12 | -18.2 | -3.11004784689 | 585.2 | 601.79999 | 484.6 | 752 | 528.00688751 | DE |
| 26 | -144.4 | -20.2980039359 | 711.4 | 747.8 | 480 | 752 | 581.41137759 | DE |
| 52 | 87.35 | 18.2111956635 | 479.65 | 747.8 | 425.95 | 743 | 575.75610541 | DE |
| 156 | 203.8 | 56.1123348018 | 363.2 | 747.8 | 211.3 | 394 | 523.97430635 | DE |
| 260 | 126 | 28.5714285714 | 441 | 747.8 | 211.3 | 386 | 523.37138611 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 565.4 | 9.8 | 1.76 | 551.6 | 566.79999 | 551.6 | 693 |
| 1734643620 | 555.6 | -10.4 | -1.84 | 562.2 | 565.2 | 550 | 957 |
| 1734557220 | 566 | 16.2 | 2.95 | 551.6 | 583.79999 | 551 | 572 |
| 1734470820 | 549.79999 | 7.8 | 1.44 | 542.2 | 554.2 | 540.2 | 653 |
| 1734384420 | 542 | 16.8 | 3.20 | 525.2 | 542.6 | 524 | 714 |
| 1734125220 | 525.2 | 1.4 | 0.27 | 524 | 530.2 | 522.79999 | 437 |
| 1734038820 | 523.79999 | -5.6 | -1.06 | 530.4 | 530.4 | 522.4 | 141 |
| 1733952420 | 529.4 | 7.6 | 1.46 | 521.79999 | 530.4 | 519.6 | 240 |
| 1733866020 | 521.79999 | 0.4 | 0.08 | 520 | 525.4 | 519 | 170 |
| 1733779620 | 521.4 | 7.4 | 1.44 | 514 | 526 | 513 | 979 |
| 1733520420 | 514 | 7 | 1.38 | 506.6 | 516.4 | 504 | 1056 |
| 1733434020 | 507 | -8.4 | -1.63 | 515.6 | 517 | 500 | 1460 |
| 1733347620 | 515.4 | 2.6 | 0.51 | 512.79999 | 522.2 | 512 | 542 |
| 1733261220 | 512.79999 | -2.4 | -0.47 | 518.6 | 521.4 | 505.6 | 452 |
| 1733174820 | 515.2 | 8.2 | 1.62 | 505 | 515.6 | 500.6 | 632 |
| 1732915620 | 507 | 8.2 | 1.64 | 500.4 | 511 | 498.3 | 582 |
| 1732829220 | 498.8 | 4.3 | 0.87 | 498.4 | 513 | 498.4 | 541 |
| 1732742820 | 494.5 | -9.5 | -1.88 | 504 | 504 | 491.3 | 469 |
| 1732656420 | 504 | -8.2 | -1.60 | 508.4 | 510.4 | 503.2 | 92 |
| 1732570020 | 512.2 | 12 | 2.40 | 502 | 517.79999 | 502 | 549 |
| 1732310820 | 500.2 | 1.9 | 0.38 | 498 | 507.4 | 496.7 | 884 |
| 1732224420 | 498.3 | 7.7 | 1.57 | 490.5 | 498.3 | 486.1 | 782 |
| 1732138020 | 490.6 | -2.2 | -0.45 | 492.6 | 497 | 488.2 | 599 |
| 1732051620 | 492.8 | -2.4 | -0.48 | 498.8 | 499.9 | 484.6 | 642 |
| 1731965220 | 495.2 | -12.2 | -2.40 | 508.2 | 509.6 | 487.6 | 1399 |
| 1731705960 | 507.4 | -23.2 | -4.37 | 528.6 | 528.6 | 506.2 | 775 |
| 1731619560 | 530.6 | 13 | 2.51 | 517 | 531 | 510.6 | 1049 |
| 1731533160 | 517.6 | -3.6 | -0.69 | 524 | 526.6 | 510 | 457 |
| 1731446820 | 521.2 | 5.4 | 1.05 | 511.2 | 525.6 | 510.2 | 782 |
| 1731360420 | 515.79999 | 9.8 | 1.94 | 509.8 | 521 | 507.2 | 474 |
| 1731101220 | 506 | -6.2 | -1.21 | 512.6 | 515 | 500.8 | 585 |
| 1731014760 | 512.2 | 12.9 | 2.58 | 500.4 | 519.4 | 494.5 | 862 |
| 1730928360 | 499.3 | -11.7 | -2.29 | 513.79999 | 521.79999 | 496.1 | 1397 |
| 1730841960 | 511 | 1 | 0.20 | 511 | 514 | 504.4 | 374 |
| 1730755560 | 510 | -9 | -1.73 | 520.79999 | 521 | 501.4 | 652 |
| 1730496360 | 519 | 8 | 1.57 | 511.6 | 521.6 | 508 | 690 |
| 1730409960 | 511 | -31.6 | -5.82 | 540.6 | 540.79999 | 504 | 1371 |
| 1730323560 | 542.6 | -5.8 | -1.06 | 550.2 | 560 | 534 | 1413 |
| 1730237160 | 548.4 | 33.2 | 6.44 | 518.2 | 550 | 512.6 | 1552 |
| 1730150760 | 515.2 | -6 | -1.15 | 524.6 | 524.6 | 514 | 759 |
| 1729888020 | 521.2 | 5 | 0.97 | 518.6 | 523.6 | 516 | 589 |
| 1729801560 | 516.2 | 4.4 | 0.86 | 514.4 | 523.2 | 514.4 | 616 |
| 1729715160 | 511.8 | -8.6 | -1.65 | 520.79999 | 521.2 | 511.8 | 348 |
| 1729628760 | 520.4 | 4.2 | 0.81 | 514.79999 | 524.6 | 514.79999 | 209 |
| 1729542360 | 516.2 | -2.2 | -0.42 | 518.4 | 523.79999 | 514.79999 | 347 |
| 1729283160 | 518.4 | 5.6 | 1.09 | 517 | 523.79999 | 511.6 | 981 |
| 1729196760 | 512.79999 | 3.8 | 0.75 | 505.6 | 520 | 505.6 | 997 |
| 1729110360 | 509 | -5.2 | -1.01 | 515 | 520.79999 | 491.6 | 2409 |
| 1729023960 | 514.2 | -78 | -13.17 | 593 | 600 | 506.6 | 2293 |
| 1728937620 | 592.2 | 20 | 3.50 | 572 | 593.79999 | 570.2 | 936 |
| 1728678360 | 572.2 | 1.4 | 0.25 | 569.6 | 575.79999 | 568 | 282 |
| 1728591960 | 570.79999 | -24.6 | -4.13 | 595.79999 | 596.79999 | 562.6 | 1233 |
| 1728505560 | 595.4 | 7.8 | 1.33 | 587 | 595.79999 | 580 | 317 |
| 1728419160 | 587.6 | 12.8 | 2.23 | 573 | 587.6 | 570 | 368 |
| 1728332760 | 574.79999 | -21.4 | -3.59 | 595.2 | 595.4 | 570 | 815 |
| 1728073560 | 596.2 | 7.6 | 1.29 | 590 | 601.79999 | 586.4 | 354 |
| 1727987220 | 588.6 | -2.6 | -0.44 | 591.2 | 591.2 | 579.79999 | 241 |
| 1727900820 | 591.2 | 7.2 | 1.23 | 582.2 | 593.79999 | 576 | 562 |
| 1727814420 | 584 | -7 | -1.18 | 591.4 | 599 | 577.6 | 1802 |
| 1727728020 | 591 | 6.6 | 1.13 | 586.2 | 593.2 | 583.4 | 346 |
| 1727468760 | 584.4 | -1 | -0.17 | 585.2 | 588.2 | 578.79999 | 337 |
| 1727382360 | 585.4 | 17.4 | 3.06 | 582.2 | 596.4 | 577 | 1194 |
| 1727295960 | 568 | 1 | 0.18 | 562.2 | 573.2 | 557.6 | 430 |
| 1727209560 | 567 | 0.2 | 0.04 | 570.4 | 572.6 | 561 | 475 |
| 1727123160 | 566.79999 | -0.2 | -0.04 | 569 | 571.2 | 558.2 | 431 |
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
