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 | -9 | -1.48760330579 | 605 | 624.6 | 576.2 | 36511637 | 601.60435562 | DE |
| 4 | 27 | 4.74516695958 | 569 | 624.6 | 557 | 23616904 | 589.93648333 | DE |
| 12 | 26 | 4.56140350877 | 570 | 624.6 | 517.2 | 22576005 | 574.07669027 | DE |
| 26 | 155 | 35.1473922902 | 441 | 624.6 | 426.8 | 31084981 | 531.62148686 | DE |
| 52 | 290.3 | 94.9623814197 | 305.7 | 624.6 | 297 | 35974348 | 461.66033815 | DE |
| 156 | 481.22 | 419.254225475 | 114.78 | 624.6 | 64.48 | 36720495 | 245.99427843 | DE |
| 260 | 367.07995468 | 160.35291019 | 228.92004532 | 624.6 | 34.5986108 | 36601193 | 191.30045366 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 596 | 11.8 | 2.02 | 585.4 | 597.2 | 584.79999 | 26396738 |
| 1738171800 | 584.2 | 1.4 | 0.24 | 582.79999 | 593 | 582 | 14730323 |
| 1738085400 | 582.79999 | -7 | -1.19 | 589.79999 | 590 | 579.79999 | 23569718 |
| 1737999000 | 589.79999 | -15.8 | -2.61 | 597 | 599.4 | 576.2 | 19025507 |
| 1737739800 | 605.6 | -6 | -0.98 | 622.4 | 624.6 | 604.79999 | 54601984 |
| 1737653400 | 611.6 | 8.2 | 1.36 | 605 | 611.6 | 598.4 | 70630652 |
| 1737567000 | 603.4 | 9.4 | 1.58 | 599.6 | 608.6 | 596.4 | 55817615 |
| 1737480600 | 594 | -1.4 | -0.24 | 596.2 | 599.4 | 589.6 | 8064203 |
| 1737394200 | 595.4 | 7.4 | 1.26 | 588 | 596.6 | 585.2 | 10820094 |
| 1737135000 | 588 | 9.2 | 1.59 | 581.2 | 588.6 | 577.6 | 27935413 |
| 1737048600 | 578.79999 | 15.4 | 2.73 | 568.79999 | 582.6 | 568.6 | 15526406 |
| 1736962200 | 563.4 | -3 | -0.53 | 566.79999 | 568.79999 | 557 | 14402943 |
| 1736875800 | 566.4 | -1 | -0.18 | 569.79999 | 580.2 | 564.79999 | 32227081 |
| 1736789400 | 567.4 | -12.6 | -2.17 | 577.2 | 577.79999 | 562 | 23194968 |
| 1736530200 | 580 | -1.4 | -0.24 | 584 | 588.2 | 574.4 | 12838365 |
| 1736443800 | 581.4 | 3.4 | 0.59 | 572.79999 | 584.6 | 571.4 | 18364038 |
| 1736357400 | 578 | 1.4 | 0.24 | 574.4 | 584.4 | 572.2 | 12005407 |
| 1736271000 | 576.6 | 6.6 | 1.16 | 569.79999 | 580 | 565.79999 | 16270696 |
| 1736184600 | 570 | -15 | -2.56 | 579.79999 | 580 | 558.4 | 19102224 |
| 1735925400 | 585 | -3.4 | -0.58 | 587.2 | 588.2 | 581 | 6433760 |
| 1735839000 | 588.4 | 19.8 | 3.48 | 569 | 588.4 | 567.4 | 16776674 |
| 1735666200 | 568.6 | -1.8 | -0.32 | 566.4 | 572 | 565 | 9132871 |
| 1735579800 | 570.4 | -7.6 | -1.31 | 575.2 | 575.4 | 567.2 | 8789044 |
| 1735320600 | 578 | 2.4 | 0.42 | 575.6 | 580 | 571.2 | 5673574 |
| 1735061400 | 575.6 | 0 | 0.00 | 581.6 | 582.4 | 575 | 3908084 |
| 1734975000 | 575.6 | 0.2 | 0.03 | 575.2 | 583 | 572.2 | 6566465 |
| 1734715800 | 575.4 | -4.2 | -0.72 | 577.79999 | 579 | 562.79999 | 23886024 |
| 1734629400 | 579.6 | -7.2 | -1.23 | 577.79999 | 583.6 | 572 | 16164254 |
| 1734543000 | 586.79999 | 5.8 | 1.00 | 581 | 589.6 | 579.2 | 17618568 |
| 1734456600 | 581 | -2.8 | -0.48 | 586.2 | 588.2 | 576.79999 | 16449682 |
| 1734370200 | 583.79999 | 11.2 | 1.96 | 573 | 586.2 | 572.4 | 10306373 |
| 1734111000 | 572.6 | -2.8 | -0.49 | 574.2 | 580.79999 | 570 | 8071975 |
| 1734024600 | 575.4 | -1.6 | -0.28 | 577.79999 | 582.79999 | 575.4 | 25875002 |
| 1733938200 | 577 | 11.2 | 1.98 | 564.4 | 577.2 | 562.6 | 31748664 |
| 1733851800 | 565.79999 | -16.6 | -2.85 | 578.6 | 582.4 | 564.6 | 16531080 |
| 1733765400 | 582.4 | -4 | -0.68 | 587.2 | 588 | 577.2 | 51948347 |
| 1733506200 | 586.4 | -2.2 | -0.37 | 588.2 | 591.4 | 582 | 76887861 |
| 1733419800 | 588.6 | -6.2 | -1.04 | 590 | 595.4 | 583.4 | 24764648 |
| 1733333400 | 594.79999 | 3.4 | 0.57 | 593.79999 | 599.79999 | 590.2 | 16123717 |
| 1733247000 | 591.4 | 18.4 | 3.21 | 571.79999 | 591.4 | 570.2 | 30794856 |
| 1733160600 | 573 | 14.4 | 2.58 | 560.79999 | 573 | 555 | 15103635 |
| 1732901400 | 558.6 | 13 | 2.38 | 544.6 | 559.79999 | 542.2 | 18804088 |
| 1732815000 | 545.6 | 6 | 1.11 | 541.79999 | 548 | 540 | 6111197 |
| 1732728600 | 539.6 | -2.4 | -0.44 | 540.6 | 548 | 538 | 11988314 |
| 1732642200 | 542 | -0.6 | -0.11 | 540.6 | 544.6 | 529 | 16728098 |
| 1732555800 | 542.6 | -3 | -0.55 | 549.2 | 550.4 | 535.2 | 28092833 |
| 1732296600 | 545.6 | 4.8 | 0.89 | 540.2 | 546.4 | 535.79999 | 14284749 |
| 1732210200 | 540.79999 | 14.6 | 2.77 | 526.2 | 545.4 | 517.2 | 24317306 |
| 1732123800 | 526.2 | -1.4 | -0.27 | 526 | 531.4 | 523 | 21824858 |
| 1732037400 | 527.6 | -11.6 | -2.15 | 540 | 541.2 | 521.4 | 24388489 |
| 1731951000 | 539.2 | 0.4 | 0.07 | 539 | 544 | 532.4 | 9821085 |
| 1731691800 | 538.79999 | -6.4 | -1.17 | 541.2 | 543 | 534.2 | 26930842 |
| 1731605400 | 545.2 | -12.4 | -2.22 | 556.79999 | 558.2 | 544.6 | 31271118 |
| 1731519000 | 557.6 | -0.4 | -0.07 | 553.4 | 561.6 | 553.4 | 69323753 |
| 1731432600 | 558 | -14 | -2.45 | 568.79999 | 573.79999 | 558 | 25433034 |
| 1731346200 | 572 | 18.8 | 3.40 | 561 | 572.4 | 560.6 | 16809680 |
| 1731087000 | 553.2 | 0.4 | 0.07 | 554.2 | 558.6 | 546 | 16398230 |
| 1731000600 | 552.79999 | -21.2 | -3.69 | 570 | 571.4 | 545.79999 | 35621799 |
| 1730914200 | 574 | 14 | 2.50 | 570 | 592 | 570 | 44839193 |
| 1730827800 | 560 | 10.4 | 1.89 | 546.6 | 560.4 | 542 | 70941415 |
| 1730741400 | 549.6 | 0.8 | 0.15 | 547.79999 | 554.6 | 545.79999 | 70324054 |
| 1730482200 | 548.79999 | 13.4 | 2.50 | 538 | 550 | 535.6 | 60456072 |
| 1730395800 | 535.4 | -19.8 | -3.57 | 551.2 | 551.6 | 532.79999 | 22862115 |
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
