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 | 19.98 | 3.073089701 | 650.16 | 672.03 | 641.93 | 183 | 657.53128821 | DR |
| 4 | 21.92 | 3.38156798618 | 648.22 | 682.06 | 633.9 | 158 | 658.77873606 | DR |
| 12 | 152.74 | 29.5206803247 | 517.4 | 682.06 | 504 | 241 | 628.2290018 | DR |
| 26 | 152.09 | 29.3581700608 | 518.05 | 682.06 | 501.5 | 161 | 596.11403769 | DR |
| 52 | 252.21 | 60.3474266025 | 417.93 | 682.06 | 412.28 | 145 | 535.53069371 | DR |
| 156 | 411.64 | 159.241779497 | 258.5 | 682.06 | 241.8 | 263 | 369.64730485 | DR |
| 260 | 505.78 | 307.726940862 | 164.36 | 682.06 | 164.36 | 300 | 342.6107094 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720733400 | 670.14 | 6.06 | 0.91 | 667.98 | 672.03 | 667.98 | 41 |
| 1720647000 | 664.08 | 4.08 | 0.62 | 660.08 | 664.08 | 660.08 | 106 |
| 1720560540 | 660 | 1.41 | 0.21 | 659.34 | 660 | 658.95 | 39 |
| 1720474200 | 658.59 | 10.59 | 1.63 | 648 | 661.04999 | 648 | 621 |
| 1720215000 | 648 | 6.07 | 0.95 | 653.9 | 653.9 | 648 | 147 |
| 1720128540 | 641.92999 | -15.34 | -2.33 | 650.16 | 650.16 | 641.92999 | 3 |
| 1720042200 | 657.27 | -18.76 | -2.78 | 676.03 | 676.03 | 651.79999 | 674 |
| 1719955800 | 676.03 | 10.75 | 1.62 | 669.33 | 682.06 | 669.33 | 91 |
| 1719869400 | 665.28 | 6.4 | 0.97 | 658.88 | 667.25 | 653.25 | 696 |
| 1719610200 | 658.88 | 5.63 | 0.86 | 659.04999 | 662.29999 | 658.88 | 6 |
| 1719523800 | 653.25 | 1.12 | 0.17 | 653.25 | 653.25 | 653.25 | 5 |
| 1719437400 | 652.13 | 9.97 | 1.55 | 654.04999 | 654.04999 | 652.13 | 22 |
| 1719351000 | 642.16 | 0.24 | 0.04 | 646.05999 | 646.05999 | 642.16 | 11 |
| 1719264600 | 641.91999 | 4.01 | 0.63 | 636.21 | 642 | 636.21 | 15 |
| 1719005400 | 637.91 | 0 | 0.00 | 637.91 | 637.91 | 637.91 | 0 |
| 1718919000 | 637.91 | 0 | 0.00 | 637.91 | 637.91 | 637.91 | 0 |
| 1718832600 | 637.91 | 0 | 0.00 | 637.91 | 637.91 | 637.91 | 0 |
| 1718746200 | 637.91 | -4.33 | -0.67 | 633.9 | 637.91 | 633.9 | 15 |
| 1718659800 | 642.24 | -4.38 | -0.68 | 643.85 | 646.62 | 642.24 | 7 |
| 1718400600 | 646.62 | 2.47 | 0.38 | 646.4 | 646.62 | 646.4 | 201 |
| 1718314200 | 644.15 | 3.9 | 0.61 | 648.22 | 648.22 | 643.32 | 31 |
| 1718227800 | 640.25 | -4.13 | -0.64 | 645.79999 | 646.65 | 639.5 | 2906 |
| 1718141400 | 644.38 | -3.02 | -0.47 | 641 | 644.38 | 641 | 20 |
| 1718055000 | 647.4 | 3.65 | 0.57 | 646.1 | 649.35 | 646.1 | 307 |
| 1717795800 | 643.75 | 8.92 | 1.41 | 642.55999 | 643.75 | 642.55999 | 3005 |
| 1717709400 | 634.83 | -7.77 | -1.21 | 632.5 | 634.83 | 632.5 | 1003 |
| 1717622940 | 642.6 | 15.66 | 2.50 | 635.7 | 642.6 | 635.7 | 195 |
| 1717536600 | 626.94 | 14.94 | 2.44 | 626.94 | 626.94 | 626.94 | 1 |
| 1717450200 | 612 | 15.76 | 2.64 | 612 | 612 | 612 | 9 |
| 1717191000 | 596.24 | 22.04 | 3.84 | 584.63 | 596.24 | 584.63 | 173 |
| 1717018140 | 574.2 | -4 | -0.69 | 574.2 | 574.2 | 574.2 | 1 |
| 1716931740 | 578.2 | -3.34 | -0.57 | 576.6 | 579.2 | 576.15 | 876 |
| 1716845400 | 581.54 | 0 | 0.00 | 581.54 | 581.54 | 581.54 | 0 |
| 1716586200 | 581.54 | 0 | 0.00 | 581.54 | 581.54 | 581.54 | 0 |
| 1716499800 | 581.54 | 3.56 | 0.62 | 581.54 | 581.54 | 581.54 | 44 |
| 1716413340 | 577.98 | 15.39 | 2.74 | 572.85 | 579 | 572.85 | 12 |
| 1716327000 | 562.59 | -6.27 | -1.10 | 566.58 | 567.15 | 558.6 | 472 |
| 1716240600 | 568.86 | 0 | 0.00 | 568.79999 | 571.14 | 568.79999 | 4 |
| 1715981400 | 568.86 | 6.62 | 1.18 | 568.86 | 568.86 | 568.86 | 2 |
| 1715895000 | 562.24 | 1.79 | 0.32 | 560.4 | 563.36 | 560.4 | 41 |
| 1715808600 | 560.45 | 11.55 | 2.10 | 559.35 | 562.65 | 559.35 | 137 |
| 1715722200 | 548.9 | -4.89 | -0.88 | 548.9 | 548.9 | 548.9 | 3 |
| 1715635800 | 553.79 | 7.85 | 1.44 | 552.75 | 553.79 | 552.75 | 11 |
| 1715376600 | 545.94 | 7.87 | 1.46 | 543.69 | 545.94 | 543.69 | 544 |
| 1715290140 | 538.07 | 1.65 | 0.31 | 539.61 | 540 | 538.07 | 15 |
| 1715203800 | 536.41999 | 18.21 | 3.51 | 540 | 540 | 536.41999 | 8 |
| 1715117400 | 518.21 | 8.72 | 1.71 | 518.21 | 518.21 | 518.21 | 2 |
| 1715031000 | 509.49 | -1.02 | -0.20 | 510.51 | 512.54999 | 509.21 | 28 |
| 1714771800 | 510.51 | -1.69 | -0.33 | 510.51 | 510.51 | 510.51 | 2 |
| 1714685400 | 512.2 | 2.2 | 0.43 | 513.24 | 513.24 | 510.12 | 48 |
| 1714512600 | 510 | 3.67 | 0.72 | 510.51 | 510.51 | 510 | 84 |
| 1714426200 | 506.33 | -3.16 | -0.62 | 505.41 | 506.33 | 505.41 | 8 |
| 1714167000 | 509.49 | -4.35 | -0.85 | 514.86 | 514.86 | 504 | 22 |
| 1714080540 | 513.84 | -2.03 | -0.39 | 513.84 | 513.84 | 513.84 | 1 |
| 1713994200 | 515.87 | -5.17 | -0.99 | 516.36 | 516.36 | 515.87 | 13 |
| 1713907800 | 521.04 | -0.18 | -0.03 | 524.16 | 524.16 | 521.04 | 8 |
| 1713821340 | 521.22 | 10.41 | 2.04 | 514.08 | 526.32 | 514.08 | 82 |
| 1713562200 | 510.81 | -6.59 | -1.27 | 511.68 | 511.68 | 510.81 | 12 |
| 1713475800 | 517.4 | 2.06 | 0.40 | 517.4 | 517.4 | 517.4 | 4 |
| 1713389400 | 515.34 | -4.14 | -0.80 | 515.34 | 515.34 | 515.34 | 8 |
| 1713302940 | 519.48 | 3.36 | 0.65 | 521 | 521 | 518 | 116 |
| 1713216600 | 516.12 | 11.73 | 2.33 | 516.63 | 516.63 | 516.12 | 82 |
| 1712957400 | 504.39 | -7.11 | -1.39 | 508.46 | 508.46 | 504.39 | 7 |
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
