We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.85 | 0.17266596246 | 492.28 | 496.2 | 484.07 | 3019799 | 490.68860762 | CS |
4 | -6.15 | -1.23177375421 | 499.28 | 501.75 | 468.19 | 4231831 | 486.27152428 | CS |
12 | -51.87 | -9.51743119266 | 545 | 549 | 468.19 | 4117875 | 504.14107457 | CS |
26 | -12.84 | -2.53769986363 | 505.97 | 554.7 | 468.19 | 3446872 | 516.99325052 | CS |
52 | 11.13 | 2.30912863071 | 482 | 554.7 | 445.68 | 3383654 | 502.26733129 | CS |
156 | 116.77 | 31.0261451801 | 376.36 | 558.1 | 360.55 | 3152731 | 483.51468321 | CS |
260 | 250.54 | 103.277134259 | 242.59 | 558.1 | 187.72 | 3524581 | 387.70387051 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 493.1 | 0.79 | 0.16 | 493.5 | 495.73 | 491.31 | 2652684 |
1711492800 | 492.31 | 6.43 | 1.32 | 488.13 | 493.34 | 485.23 | 3113207 |
1711406400 | 485.88 | -4.19 | -0.85 | 490.6 | 491.48 | 484.07 | 2784574 |
1711147200 | 490.07 | -1.62 | -0.33 | 495.2 | 495.83 | 489.77 | 2846986 |
1711060800 | 491.69 | -2.54 | -0.51 | 492.28 | 496.2 | 491.28 | 3701545 |
1710974400 | 494.23 | 0.91 | 0.18 | 492.47 | 494.6 | 489.44 | 3547017 |
1710888000 | 493.32 | 6.27 | 1.29 | 488.79 | 493.44 | 487.79 | 2511471 |
1710801600 | 487.05 | -3.77 | -0.77 | 492.1 | 492.1 | 486.375 | 2970583 |
1710542400 | 490.82 | 1.82 | 0.37 | 487.54 | 491.22 | 486.89 | 5712419 |
1710456000 | 489 | 1 | 0.20 | 487.78 | 489.68 | 485.19 | 3378087 |
1710369600 | 488 | -1.35 | -0.28 | 493.94 | 496 | 485.33 | 3665422 |
1710283200 | 489.35 | 0.2 | 0.04 | 488.13 | 492.28 | 487.345 | 4153692 |
1710196800 | 489.15 | 12.58 | 2.64 | 477 | 490.31 | 476 | 4409899 |
1709941200 | 476.57 | -2.21 | -0.46 | 479.74 | 484.25 | 474.77 | 4672708 |
1709854800 | 478.78 | 6.18 | 1.31 | 473.99 | 481.19 | 473.6 | 5101178 |
1709768400 | 472.6 | -0.55 | -0.12 | 474.44 | 479.8 | 468.19 | 5574672 |
1709682000 | 473.15 | -8.72 | -1.81 | 482.39 | 482.9 | 470.615 | 5296321 |
1709595600 | 481.87 | -7.66 | -1.56 | 483.25 | 487.04 | 480.1 | 5236819 |
1709336400 | 489.53 | -4.07 | -0.82 | 489.7 | 490.02 | 477.25 | 7314513 |
1709250000 | 493.6 | -4.68 | -0.94 | 499.28 | 501.75 | 491.6 | 6928942 |
1709163600 | 498.28 | -15.14 | -2.95 | 495.06 | 498.5501 | 484.39 | 9557937 |
1709077200 | 513.41999 | -11.9 | -2.27 | 525.67999 | 525.67999 | 512.04999 | 3776304 |
1708990800 | 525.32 | -1.92 | -0.36 | 528.39 | 532.80999 | 524.30999 | 2308729 |
1708731600 | 527.24 | 0.74 | 0.14 | 525.66 | 530.495 | 524.16 | 2501525 |
1708645200 | 526.5 | 4.53 | 0.87 | 524.2 | 526.74 | 518.59 | 3186215 |
1708558800 | 521.97 | 0.91 | 0.17 | 523.66999 | 523.97 | 517.535 | 2095941 |
1708472400 | 521.05999 | -0.49 | -0.09 | 524.27 | 525.37 | 519.41 | 2600169 |
1708126800 | 521.54999 | 0.67 | 0.13 | 522.29999 | 523.79 | 518.89 | 2136758 |
1708040400 | 520.88 | 3.94 | 0.76 | 517.7 | 521.7531 | 515.79999 | 2291805 |
1707954000 | 516.94 | 0.09 | 0.02 | 515.29999 | 518.53 | 514.29 | 1918385 |
1707867600 | 516.85 | -0.79 | -0.15 | 521.76 | 526.92999 | 514.21 | 3435977 |
1707781200 | 517.64 | -0.58 | -0.11 | 518.22 | 518.99 | 512.80999 | 3194001 |
1707522000 | 518.22 | -1.87 | -0.36 | 519 | 520.39 | 516.29 | 2715452 |
1707435600 | 520.09 | 0.7 | 0.13 | 520.63 | 522.16 | 517.2834 | 3343226 |
1707349200 | 519.39 | 8.72 | 1.71 | 514.14 | 521 | 512.69 | 4108964 |
1707262800 | 510.67 | 7.71 | 1.53 | 504.13 | 510.94 | 502.45 | 2745428 |
1707176400 | 502.96 | -7.27 | -1.42 | 510.5 | 514.195 | 500.05 | 3646444 |
1706917200 | 510.23 | 3.09 | 0.61 | 507.73 | 512.91 | 505.39 | 3804484 |
1706830800 | 507.14 | -4.6 | -0.90 | 510.81 | 510.81 | 503 | 4242252 |
1706744400 | 511.74 | 8.13 | 1.61 | 504.51 | 515 | 504.51 | 5357206 |
1706658000 | 503.61 | -0.93 | -0.18 | 504.49 | 506.05 | 499.22 | 4932602 |
1706571600 | 504.54 | 1.34 | 0.27 | 503.11 | 506.51 | 501.15 | 4552416 |
1706312400 | 503.2 | 9.8 | 1.99 | 492.65 | 503.69 | 489.9 | 6210567 |
1706226000 | 493.4 | -19.83 | -3.86 | 487.59 | 495.51 | 479 | 14669841 |
1706139600 | 513.23 | -2.29 | -0.44 | 518.91 | 521.73 | 512.95 | 2915585 |
1706053200 | 515.52 | 2.53 | 0.49 | 512.5 | 518.08 | 512.08 | 2672862 |
1705966800 | 512.99 | 9.43 | 1.87 | 503.46 | 513.57 | 496.5 | 5911607 |
1705707600 | 503.56 | -12.78 | -2.48 | 514.77 | 517.54999 | 501.82 | 6142039 |
1705621200 | 516.34 | -8.6 | -1.64 | 506.2 | 516.84 | 497.46 | 7366236 |
1705534800 | 524.94 | 5.79 | 1.12 | 521.28 | 530.655 | 520 | 3791359 |
1705448400 | 519.15 | -2.36 | -0.45 | 523.73 | 524.5 | 516.54999 | 3736006 |
1705102800 | 521.51 | -18.17 | -3.37 | 518.86 | 528.4799 | 513.13 | 6326966 |
1705016400 | 539.67999 | 2.04 | 0.38 | 536.97 | 540.16 | 534.53009 | 2812977 |
1704930000 | 537.64 | -0.73 | -0.14 | 538.15 | 541.2 | 536.15 | 2179751 |
1704843600 | 538.37 | 1.85 | 0.34 | 538 | 539.61 | 532.33 | 2676218 |
1704757200 | 536.52 | -0.86 | -0.16 | 539.4 | 540.25 | 528 | 2648636 |
1704498000 | 537.38 | -8.04 | -1.47 | 546.79 | 547 | 533.725 | 2815467 |
1704411600 | 545.41999 | 3.39 | 0.63 | 545 | 549 | 543 | 3018656 |
1704325200 | 542.03 | 2.69 | 0.50 | 543.04 | 546.79 | 539.48 | 2891575 |
1704238800 | 539.34 | 12.87 | 2.44 | 526.84 | 539.66 | 526.66999 | 3401116 |
1703893200 | 526.47 | 1.57 | 0.30 | 525.98 | 528.24 | 523.91999 | 2079540 |
1703806800 | 524.9 | 2.11 | 0.40 | 523.47 | 527.87 | 522.79 | 1991083 |
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