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 | 28.9 | 5.4008596524 | 535.1 | 570 | 535.1 | 3596 | 551.06984892 | DE |
| 4 | 4 | 0.714285714286 | 560 | 570 | 535 | 2924 | 549.33614679 | DE |
| 12 | 54 | 10.5882352941 | 510 | 570 | 510 | 4652 | 548.21009177 | DE |
| 26 | 544.15 | 2741.30982368 | 19.85 | 596 | 19.85 | 4973 | 557.64850348 | DE |
| 52 | 544.15 | 2741.30982368 | 19.85 | 596 | 19.85 | 2516 | 557.64850348 | DE |
| 156 | 544.15 | 2741.30982368 | 19.85 | 596 | 19.85 | 845 | 557.64850348 | DE |
| 260 | 544.15 | 2741.30982368 | 19.85 | 596 | 19.85 | 506 | 557.64850348 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 564 | 9.6 | 1.73 | 564 | 570 | 564 | 16824 |
| 1735061400 | 554.4 | 4.4 | 0.80 | 560 | 560 | 554.4 | 2874 |
| 1734975000 | 550 | 1 | 0.18 | 562.7 | 562.7 | 550 | 6812 |
| 1734715800 | 549 | 4.25 | 0.78 | 535.1 | 549 | 535.1 | 1103 |
| 1734629400 | 544.75 | -0.2 | -0.04 | 553.9 | 553.9 | 544.75 | 185 |
| 1734543000 | 544.95 | -0.2 | -0.04 | 535.1 | 544.95 | 535 | 2677 |
| 1734456600 | 545.15 | -4.35 | -0.79 | 545.15 | 545.15 | 545.15 | 1082 |
| 1734370200 | 549.5 | 9 | 1.67 | 558.9 | 558.9 | 549.5 | 1361 |
| 1734111000 | 540.5 | -4.5 | -0.83 | 540 | 545 | 535.1 | 3830 |
| 1734024600 | 545 | -4.7 | -0.86 | 564 | 564 | 540 | 6093 |
| 1733938200 | 549.7 | 0 | 0.00 | 553.1 | 553.1 | 542.1 | 5154 |
| 1733851800 | 549.7 | -7.3 | -1.31 | 554 | 554 | 549.7 | 1698 |
| 1733765400 | 557 | -1.5 | -0.27 | 544.6 | 560 | 544.6 | 1296 |
| 1733506200 | 558.5 | 3.5 | 0.63 | 554.9 | 558.5 | 545 | 472 |
| 1733419800 | 555 | 5 | 0.91 | 560 | 563.7 | 555 | 2305 |
| 1733333400 | 550 | 0.75 | 0.14 | 550 | 550 | 550 | 44 |
| 1733247000 | 549.25 | -5.45 | -0.98 | 545 | 556 | 545 | 10341 |
| 1733160600 | 554.7 | -1.3 | -0.23 | 560 | 560 | 545.1 | 4504 |
| 1732901400 | 556 | -1.8 | -0.32 | 560 | 562 | 551.7 | 803 |
| 1732815000 | 557.79999 | 3 | 0.54 | 559.9 | 560 | 557.79999 | 1071 |
| 1732728600 | 554.79999 | 7.3 | 1.33 | 545 | 564.4 | 545 | 1815 |
| 1732642200 | 547.5 | -4.55 | -0.82 | 550 | 550.1 | 547.5 | 3711 |
| 1732555800 | 552.04999 | 3.55 | 0.65 | 545 | 555 | 545 | 1561 |
| 1732296600 | 548.5 | -0.5 | -0.09 | 562.7 | 562.7 | 548.5 | 2209 |
| 1732210200 | 549 | -1 | -0.18 | 549 | 549 | 549 | 0 |
| 1732123800 | 550 | -7.5 | -1.35 | 555 | 558 | 550 | 61475 |
| 1732037400 | 557.5 | 4.25 | 0.77 | 554 | 562 | 554 | 52485 |
| 1731951000 | 553.25 | 4.7 | 0.86 | 550 | 553.25 | 550 | 2251 |
| 1731691800 | 548.54999 | 0.05 | 0.01 | 548.54999 | 548.54999 | 548.54999 | 0 |
| 1731605400 | 548.5 | 0 | 0.00 | 548.5 | 548.5 | 548.5 | 0 |
| 1731519000 | 548.5 | 0 | 0.00 | 556.5 | 556.5 | 540 | 1045 |
| 1731432600 | 548.5 | 1.75 | 0.32 | 548.5 | 548.5 | 548.5 | 380 |
| 1731346200 | 546.75 | -6.95 | -1.26 | 553.7 | 553.7 | 546.75 | 416 |
| 1731087000 | 553.7 | 3.5 | 0.64 | 550 | 563 | 540 | 6426 |
| 1731000600 | 550.2 | -0.3 | -0.05 | 540 | 550.2 | 540 | 2813 |
| 1730914200 | 550.5 | 3.9 | 0.71 | 550.5 | 550.5 | 550.5 | 394 |
| 1730827800 | 546.6 | 6.3 | 1.17 | 546.6 | 546.6 | 546.6 | 90 |
| 1730741400 | 540.29999 | -1.7 | -0.31 | 535 | 540.29999 | 535 | 799 |
| 1730482200 | 542 | -8.9 | -1.62 | 547.5 | 547.5 | 542 | 1708 |
| 1730395800 | 550.9 | 0.9 | 0.16 | 545.9 | 550.9 | 545.5 | 8739 |
| 1730309400 | 550 | -0.5 | -0.09 | 549.9 | 550 | 532.6 | 2859 |
| 1730223000 | 550.5 | -2 | -0.36 | 562.5 | 563.7 | 550 | 6910 |
| 1730136600 | 552.5 | -0.8 | -0.14 | 558 | 558 | 550 | 764 |
| 1729873800 | 553.29999 | 12.3 | 2.27 | 541 | 553.29999 | 541 | 7984 |
| 1729787400 | 541 | -3.05 | -0.56 | 541 | 541 | 541 | 50 |
| 1729701000 | 544.04999 | 0.8 | 0.15 | 558.2 | 558.5 | 544.04999 | 3672 |
| 1729614600 | 543.25 | -0.25 | -0.05 | 558.2 | 558.2 | 543.25 | 1132 |
| 1729528200 | 543.5 | -10.5 | -1.90 | 553.5 | 558.5 | 543.5 | 2132 |
| 1729269000 | 554 | 6.5 | 1.19 | 554 | 554 | 554 | 992 |
| 1729182600 | 547.5 | 1.85 | 0.34 | 549.9 | 549.9 | 547.5 | 317 |
| 1729096200 | 545.65 | 11.2 | 2.10 | 537 | 545.79999 | 537 | 4429 |
| 1729009800 | 534.45 | 5.55 | 1.05 | 539.79999 | 540 | 533 | 465 |
| 1728923400 | 528.9 | -6.7 | -1.25 | 535.6 | 537.5 | 522.79999 | 2447 |
| 1728664200 | 535.6 | 0.6 | 0.11 | 535 | 535.6 | 535 | 2136 |
| 1728577800 | 535 | 6 | 1.13 | 534.5 | 535 | 534.5 | 5542 |
| 1728491400 | 529 | 5 | 0.95 | 532.9 | 534.5 | 529 | 9143 |
| 1728405000 | 524 | 2.5 | 0.48 | 524 | 524 | 524 | 3242 |
| 1728318600 | 521.5 | -0.95 | -0.18 | 520 | 521.5 | 518 | 13513 |
| 1728059400 | 522.45 | 8.7 | 1.69 | 510 | 522.45 | 510 | 53 |
| 1727973000 | 513.75 | -4.15 | -0.80 | 520 | 520 | 513.75 | 5234 |
| 1727886600 | 517.9 | -17.1 | -3.20 | 530 | 530 | 517.9 | 2077 |
| 1727800200 | 535 | 8.1 | 1.54 | 520 | 545 | 520 | 3274 |
| 1727713800 | 526.9 | -9.1 | -1.70 | 535 | 535 | 526.9 | 2808 |
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
