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 | 8.20001 | 1.57753177333 | 519.79999 | 533.2 | 519.79999 | 159 | 525.05365239 | DE |
| 4 | 5.8 | 1.11068556109 | 522.2 | 533.2 | 507.2 | 115 | 520.26140354 | DE |
| 12 | 49 | 10.2296450939 | 479 | 533.2 | 474.6 | 75 | 508.54352587 | DE |
| 26 | 16.6 | 3.24599139617 | 511.4 | 533.2 | 474.6 | 73 | 505.22646055 | DE |
| 52 | 60.6 | 12.9653401797 | 467.4 | 533.2 | 449.3 | 64 | 495.17498589 | DE |
| 156 | 60.6 | 12.9653401797 | 467.4 | 533.2 | 449.3 | 64 | 495.17498589 | DE |
| 260 | 60.6 | 12.9653401797 | 467.4 | 533.2 | 449.3 | 64 | 495.17498589 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 531 | 3 | 0.57 | 527.6 | 533.2 | 527.6 | 77 |
| 1721679960 | 528 | 7.8 | 1.50 | 523.2 | 528.2 | 523.2 | 305 |
| 1721420760 | 520.2 | -2.8 | -0.54 | 525 | 526.79999 | 520 | 103 |
| 1721334360 | 523 | 2 | 0.38 | 524.4 | 529 | 520 | 198 |
| 1721248020 | 521 | 2.4 | 0.46 | 519.79999 | 521 | 519.79999 | 111 |
| 1721161560 | 518.6 | 5.6 | 1.09 | 512.4 | 518.6 | 512 | 89 |
| 1721075160 | 513 | -0.6 | -0.12 | 512.6 | 515.4 | 511.6 | 244 |
| 1720815960 | 513.6 | 1.8 | 0.35 | 511 | 515 | 510.2 | 221 |
| 1720729560 | 511.8 | 1.6 | 0.31 | 508.4 | 513.4 | 508.4 | 53 |
| 1720643220 | 510.2 | -0.8 | -0.16 | 507.2 | 510.2 | 507.2 | 38 |
| 1720556760 | 511 | -2.8 | -0.54 | 513.2 | 516.4 | 510 | 29 |
| 1720470360 | 513.79999 | -1.4 | -0.27 | 519.4 | 519.6 | 513.79999 | 48 |
| 1720211220 | 515.2 | -2.6 | -0.50 | 516.4 | 516.4 | 514.2 | 129 |
| 1720124820 | 517.79999 | 0 | 0.00 | 517.79999 | 517.79999 | 517.79999 | 0 |
| 1720038420 | 517.79999 | -10.8 | -2.04 | 525.2 | 525.2 | 517.79999 | 122 |
| 1719952020 | 528.6 | 4.2 | 0.80 | 521.79999 | 528.6 | 521.79999 | 159 |
| 1719865620 | 524.4 | -2.2 | -0.42 | 526.2 | 526.2 | 523.4 | 57 |
| 1719606420 | 526.6 | 4.4 | 0.84 | 527 | 532.79999 | 526.6 | 52 |
| 1719520020 | 522.2 | -1.6 | -0.31 | 522.2 | 522.2 | 522.2 | 30 |
| 1719433560 | 523.79999 | 0 | 0.00 | 523.79999 | 523.79999 | 523.79999 | 0 |
| 1719347160 | 523.79999 | -4 | -0.76 | 523.79999 | 523.79999 | 523.79999 | 1 |
| 1719260820 | 527.79999 | 2.4 | 0.46 | 525.79999 | 527.79999 | 523 | 13 |
| 1719001620 | 525.4 | 4.8 | 0.92 | 524.6 | 525.4 | 524.6 | 34 |
| 1718915160 | 520.6 | -2.4 | -0.46 | 521 | 525.79999 | 519.2 | 57 |
| 1718828820 | 523 | 3 | 0.58 | 522.4 | 523.6 | 519.4 | 55 |
| 1718742360 | 520 | 5.2 | 1.01 | 515 | 520 | 514.4 | 60 |
| 1718656020 | 514.79999 | 6.8 | 1.34 | 514.79999 | 514.79999 | 510.2 | 25 |
| 1718396820 | 508 | -2 | -0.39 | 510.2 | 510.2 | 508 | 45 |
| 1718310420 | 510 | -0.6 | -0.12 | 514.2 | 514.2 | 510 | 13 |
| 1718224020 | 510.6 | -4.6 | -0.89 | 518.6 | 518.6 | 509 | 28 |
| 1718137620 | 515.2 | 0 | 0.00 | 515.4 | 517.4 | 515.2 | 60 |
| 1718051220 | 515.2 | 0.6 | 0.12 | 516.2 | 516.2 | 513 | 16 |
| 1717792020 | 514.6 | 9 | 1.78 | 504.8 | 514.6 | 504.2 | 52 |
| 1717705620 | 505.6 | 3.2 | 0.64 | 503.8 | 507.8 | 500.4 | 139 |
| 1717619220 | 502.4 | 3.9 | 0.78 | 499.6 | 502.4 | 499.3 | 55 |
| 1717532820 | 498.5 | 6.8 | 1.38 | 489.8 | 498.5 | 488.3 | 99 |
| 1717446420 | 491.7 | 5.6 | 1.15 | 492.5 | 492.5 | 491.7 | 5 |
| 1717187220 | 486.1 | -2.8 | -0.57 | 486.1 | 486.1 | 486.1 | 1 |
| 1717100820 | 488.9 | -1 | -0.20 | 488.9 | 488.9 | 488.9 | 31 |
| 1717014420 | 489.9 | -0.2 | -0.04 | 490.6 | 497 | 489.9 | 161 |
| 1716928020 | 490.1 | -10.1 | -2.02 | 501.2 | 501.2 | 490.1 | 60 |
| 1716841560 | 500.2 | -2.2 | -0.44 | 500.8 | 502.6 | 499.4 | 78 |
| 1716582420 | 502.4 | -1.6 | -0.32 | 502.6 | 505 | 502.4 | 26 |
| 1716496020 | 504 | -0.4 | -0.08 | 506.8 | 507.2 | 503.4 | 99 |
| 1716409620 | 504.4 | 6.4 | 1.29 | 499.4 | 506.4 | 499.4 | 46 |
| 1716323160 | 498 | -3.4 | -0.68 | 501 | 501 | 496 | 14 |
| 1716236760 | 501.4 | 3 | 0.60 | 499.8 | 501.6 | 499.7 | 56 |
| 1715977620 | 498.4 | 5.4 | 1.10 | 495.9 | 498.4 | 494.6 | 30 |
| 1715891220 | 493 | 5.7 | 1.17 | 487.3 | 493.1 | 487 | 185 |
| 1715804820 | 487.3 | 7.3 | 1.52 | 482 | 489 | 479.4 | 129 |
| 1715718420 | 480 | -4 | -0.83 | 485 | 485 | 480 | 86 |
| 1715631960 | 484 | -0.5 | -0.10 | 484.7 | 487.2 | 484 | 175 |
| 1715372820 | 484.5 | 1.1 | 0.23 | 484.5 | 484.5 | 484.5 | 1 |
| 1715286420 | 483.4 | -5.6 | -1.15 | 483.5 | 483.5 | 483.4 | 4 |
| 1715200020 | 489 | 8.3 | 1.73 | 483.3 | 489 | 483.3 | 50 |
| 1715113620 | 480.7 | 3.9 | 0.82 | 480.6 | 482.3 | 480 | 14 |
| 1715027220 | 476.8 | -2.6 | -0.54 | 480.6 | 481.8 | 476.8 | 43 |
| 1714768020 | 479.4 | 4 | 0.84 | 477.6 | 480 | 477.3 | 99 |
| 1714681560 | 475.4 | -2.7 | -0.56 | 479 | 480.8 | 474.6 | 38 |
| 1714508820 | 478.1 | -0.4 | -0.08 | 478.1 | 478.1 | 477.4 | 24 |
| 1714422420 | 478.5 | -23.5 | -4.68 | 492.5 | 492.5 | 477.8 | 287 |
| 1714163220 | 502 | 1 | 0.20 | 505 | 505.6 | 502 | 40 |
| 1714076820 | 501 | 0.6 | 0.12 | 499.5 | 502 | 499.5 | 104 |
| 1713990420 | 500.4 | -4.8 | -0.95 | 503.4 | 503.4 | 500.4 | 82 |
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
