We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.27 | 2.88613343267 | 563.73 | 584.06 | 563.73 | 57 | 573.148 | DR |
| 4 | 33 | 6.03290676417 | 547 | 584.06 | 539.75 | 675 | 550.04062802 | DR |
| 12 | 50.4 | 9.5166163142 | 529.6 | 584.06 | 512.51 | 301 | 546.87572592 | DR |
| 26 | 195.44 | 50.8217183274 | 384.56 | 584.06 | 384.56 | 182 | 536.70584893 | DR |
| 52 | 261.43 | 82.0635966977 | 318.57 | 584.06 | 281.88 | 173 | 493.25838441 | DR |
| 156 | 339.8 | 141.465445462 | 240.2 | 584.06 | 240.2 | 310 | 357.81707018 | DR |
| 260 | 402.2 | 226.209223847 | 177.8 | 584.06 | 177.19 | 300 | 348.26500025 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610200 | 580 | -0.1 | -0.02 | 582.55999 | 584.05999 | 579.41999 | 47 |
| 1719523800 | 580.1 | 5.54 | 0.96 | 575.13 | 582.54 | 573.29999 | 57 |
| 1719437400 | 574.55999 | 4.56 | 0.80 | 571 | 574.55999 | 567.72 | 39 |
| 1719351000 | 570 | -1.14 | -0.20 | 571.14 | 573.99 | 567.15 | 63 |
| 1719264600 | 571.14 | 0 | 0.00 | 568.86 | 575.7 | 568.86 | 82 |
| 1719005400 | 571.14 | -5.7 | -0.99 | 563.73 | 571.14 | 563.73 | 44 |
| 1718918940 | 576.84 | 2.56 | 0.45 | 570.57 | 576.84 | 568.86 | 154 |
| 1718832600 | 574.28 | 0 | 0.00 | 574.28 | 574.28 | 574.28 | 0 |
| 1718746200 | 574.28 | 8.33 | 1.47 | 571.76 | 576.79999 | 571.2 | 43 |
| 1718659800 | 565.95 | 18.12 | 3.31 | 562.65 | 565.95 | 560.91999 | 75 |
| 1718400600 | 547.83 | 0.11 | 0.02 | 559.35 | 560.91 | 546.15 | 36 |
| 1718314200 | 547.72 | 1.2 | 0.22 | 551.6 | 551.96 | 546.91999 | 31 |
| 1718227800 | 546.52 | -13.9 | -2.48 | 559.44 | 560 | 546.52 | 58 |
| 1718141400 | 560.41999 | -2.17 | -0.39 | 562.59 | 562.59 | 555.52 | 41 |
| 1718055000 | 562.59 | -4.97 | -0.88 | 567.55999 | 567.55999 | 561.1 | 1399 |
| 1717795800 | 567.55999 | 7.26 | 1.30 | 566 | 571.2 | 566 | 507 |
| 1717709400 | 560.29999 | -1.94 | -0.35 | 563 | 565.04 | 554.53 | 964 |
| 1717622940 | 562.24 | 2.89 | 0.52 | 559.64 | 562.24 | 556.28 | 49 |
| 1717536600 | 559.35 | 14.85 | 2.73 | 551.65 | 559.35 | 551.65 | 21 |
| 1717450200 | 544.5 | -5.46 | -0.99 | 552.75 | 556 | 539.75 | 9048 |
| 1717191000 | 549.96 | 18.9 | 3.56 | 547 | 550.7 | 543.24 | 107 |
| 1717018140 | 531.05999 | 2.12 | 0.40 | 526.29 | 531.05999 | 526.29 | 36 |
| 1716931740 | 528.94 | -2.59 | -0.49 | 525.23 | 531.05999 | 525.23 | 54 |
| 1716845340 | 531.53 | 2.69 | 0.51 | 531.13 | 531.53 | 522.04999 | 34 |
| 1716586200 | 528.84 | 0.87 | 0.16 | 529.36 | 531.44 | 528 | 19 |
| 1716499800 | 527.97 | -6.09 | -1.14 | 531.30999 | 535.13 | 523.5 | 44 |
| 1716413340 | 534.05999 | -1.24 | -0.23 | 541.62 | 541.62 | 534.05999 | 36 |
| 1716327000 | 535.29999 | 4.8 | 0.90 | 535.29999 | 539.54 | 535.29999 | 29 |
| 1716240600 | 530.5 | -4.27 | -0.80 | 533.71 | 533.71 | 528.94 | 53 |
| 1715981400 | 534.77 | 2.33 | 0.44 | 533.71 | 534.77 | 532.65 | 9 |
| 1715895000 | 532.44 | -3.26 | -0.61 | 534.05999 | 534.05999 | 528.5 | 67 |
| 1715808600 | 535.7 | -13.2 | -2.40 | 543.4 | 547.25 | 534.5 | 1079 |
| 1715722200 | 548.9 | 0.09 | 0.02 | 547.25 | 551.1 | 547.25 | 78 |
| 1715635800 | 548.80999 | -7.24 | -1.30 | 551.04 | 553.28 | 548.79999 | 23 |
| 1715376600 | 556.04999 | 5.85 | 1.06 | 551 | 557.7 | 551 | 51 |
| 1715290140 | 550.2 | 0.2 | 0.04 | 554 | 554.95 | 548.9 | 212 |
| 1715203800 | 550 | 5 | 0.92 | 551.42999 | 554.4 | 550 | 98 |
| 1715117400 | 545 | 1.75 | 0.32 | 547.25 | 547.25 | 540.65 | 38 |
| 1715031000 | 543.25 | 14.29 | 2.70 | 535.29999 | 543.25 | 535.29999 | 189 |
| 1714771800 | 528.96 | -5.64 | -1.05 | 530 | 530 | 528.41 | 4 |
| 1714685400 | 534.6 | -8.4 | -1.55 | 543 | 543 | 532.95 | 1129 |
| 1714512600 | 543 | 16.23 | 3.08 | 540.07 | 543 | 539.01 | 29 |
| 1714426200 | 526.77 | -8.37 | -1.56 | 532.12 | 532.12 | 526.77 | 125 |
| 1714167000 | 535.14 | -8.26 | -1.52 | 534.05999 | 535.14 | 534.05999 | 7 |
| 1714080540 | 543.4 | -3.85 | -0.70 | 543.4 | 545.04999 | 541.2 | 41 |
| 1713994200 | 547.25 | -1.65 | -0.30 | 549.45 | 552.2 | 541.75 | 70 |
| 1713907800 | 548.9 | -4.1 | -0.74 | 548.79999 | 552.75 | 547.79999 | 42 |
| 1713821340 | 553 | -5.25 | -0.94 | 559 | 559 | 552.16 | 79 |
| 1713562200 | 558.25 | 8.94 | 1.63 | 555 | 559.88 | 555 | 111 |
| 1713475800 | 549.30999 | 4.81 | 0.88 | 547.79999 | 553.29999 | 547.79999 | 21 |
| 1713389400 | 544.5 | -3.87 | -0.71 | 548.35 | 550.54999 | 544.5 | 34 |
| 1713302940 | 548.37 | 14.33 | 2.68 | 547.02 | 552 | 545.4 | 122 |
| 1713216600 | 534.04 | 10.78 | 2.06 | 531.44 | 541 | 530.91999 | 105 |
| 1712957400 | 523.26 | 6.26 | 1.21 | 532.7 | 532.7 | 523.26 | 73 |
| 1712870940 | 517 | -7.5 | -1.43 | 521.48 | 521.48 | 517 | 41 |
| 1712784540 | 524.5 | 11.99 | 2.34 | 517.6 | 525.80999 | 517.6 | 24 |
| 1712698140 | 512.51 | -16.96 | -3.20 | 525.23 | 525.23 | 512.51 | 77 |
| 1712611740 | 529.47 | -4.24 | -0.79 | 527.88 | 531.59 | 525.76 | 24 |
| 1712352600 | 533.71 | 7.95 | 1.51 | 529.6 | 537.95 | 529.6 | 60 |
| 1712266140 | 525.76 | -4.77 | -0.90 | 531.05999 | 532.12 | 525.76 | 84 |
| 1712179740 | 530.53 | -0.74 | -0.14 | 538.79999 | 538.79999 | 530.53 | 41 |
| 1712093400 | 531.27 | 1.19 | 0.22 | 535 | 535 | 530 | 34 |
| 1712006940 | 530.08 | 9.88 | 1.90 | 527.79999 | 532.57 | 522.19 | 1842 |
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
