We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.67 | 3.78167416465 | 520.14 | 542.17 | 520.09 | 0 | 0 | IX |
| 4 | 21.84 | 4.21646041277 | 517.97 | 542.17 | 516.68 | 0 | 0 | IX |
| 12 | 57.92 | 12.0193405134 | 481.89 | 542.17 | 480.76 | 0 | 0 | IX |
| 26 | 121.64 | 29.0886481574 | 418.17 | 542.17 | 407.14 | 0 | 0 | IX |
| 52 | 146.74 | 37.3317729666 | 393.07 | 542.17 | 389.64 | 0 | 0 | IX |
| 156 | 249.12 | 85.6995424679 | 290.69 | 542.17 | 254.14 | 0 | 0 | IX |
| 260 | 294.57 | 120.114989398 | 245.24 | 542.17 | 167.5 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 539.80999 | 2.81 | 0.52 | 537.97 | 541.47 | 534.79999 | 0 |
| 1732123800 | 537 | 1.44 | 0.27 | 537.09 | 540.27 | 535.7 | 0 |
| 1732037400 | 535.55999 | -0.71 | -0.13 | 534.99 | 537.66999 | 531.42999 | 0 |
| 1731951000 | 536.27 | 1.55 | 0.29 | 533.48 | 536.27 | 530.62 | 0 |
| 1731691800 | 534.72 | -1.66 | -0.31 | 532.6 | 535.61 | 532.6 | 0 |
| 1731605400 | 536.38 | 16.48 | 3.17 | 520.14 | 542.16999 | 520.09 | 0 |
| 1731519000 | 519.9 | -3.31 | -0.63 | 523.13 | 526.04999 | 516.67999 | 0 |
| 1731432600 | 523.21 | -13.78 | -2.57 | 535.79999 | 535.79999 | 523.21 | 0 |
| 1731346200 | 536.99 | 3.32 | 0.62 | 536.94 | 538.34 | 535.09 | 0 |
| 1731087000 | 533.66999 | 5.07 | 0.96 | 528.64 | 535.91 | 527.59 | 0 |
| 1731000600 | 528.6 | -1.42 | -0.27 | 529.27 | 531.96 | 524.94 | 0 |
| 1730914200 | 530.02 | 3.88 | 0.74 | 526.2 | 536.55999 | 526.19 | 0 |
| 1730827800 | 526.14 | 3.48 | 0.67 | 523.21 | 526.28 | 523.08 | 0 |
| 1730741400 | 522.66 | -1.39 | -0.27 | 524.03 | 526.28 | 522.65 | 0 |
| 1730482200 | 524.04999 | 3.73 | 0.72 | 520.23 | 525.72 | 519.66999 | 0 |
| 1730395800 | 520.32 | -4.66 | -0.89 | 521.62 | 522.49 | 517.51 | 0 |
| 1730309400 | 524.98 | -5.1 | -0.96 | 529.54 | 529.54 | 522.69 | 0 |
| 1730223000 | 530.08 | 1.33 | 0.25 | 531.96 | 532.88 | 528.65 | 0 |
| 1730136600 | 528.75 | 2.87 | 0.55 | 527.64 | 529.5 | 525.47 | 0 |
| 1729873800 | 525.88 | 1.31 | 0.25 | 526.92999 | 529.59 | 525.49 | 0 |
| 1729787400 | 524.57 | 6.61 | 1.28 | 517.97 | 526.74 | 517.97 | 0 |
| 1729701000 | 517.96 | 1.13 | 0.22 | 516.41999 | 519.71 | 515.62 | 0 |
| 1729614600 | 516.83 | -5.81 | -1.11 | 519.16 | 520.23 | 513.38 | 0 |
| 1729528200 | 522.64 | -6.98 | -1.32 | 529.49 | 529.49 | 522.64 | 0 |
| 1729269000 | 529.62 | 1.49 | 0.28 | 525.94 | 529.62 | 522.71 | 0 |
| 1729182600 | 528.13 | 0.25 | 0.05 | 528.84 | 530.54999 | 528.08 | 0 |
| 1729096200 | 527.88 | 3.44 | 0.66 | 528.29 | 528.84 | 522.91 | 0 |
| 1729009800 | 524.44 | 9.79 | 1.90 | 517.97 | 525.67999 | 517.80999 | 0 |
| 1728923400 | 514.65 | 6.24 | 1.23 | 509.81 | 515.73 | 509.81 | 0 |
| 1728664200 | 508.41 | -0.82 | -0.16 | 510.18 | 510.18 | 504.63 | 0 |
| 1728577800 | 509.23 | 8 | 1.60 | 503.18 | 511.55 | 503.18 | 0 |
| 1728491400 | 501.23 | 2.78 | 0.56 | 498.16 | 501.23 | 496.53 | 0 |
| 1728405000 | 498.45 | 2.87 | 0.58 | 495.54 | 499.87 | 495.18 | 0 |
| 1728318600 | 495.58 | 2.64 | 0.54 | 493.69 | 497.05 | 492.67 | 0 |
| 1728059400 | 492.94 | 0.35 | 0.07 | 491.69 | 495.43 | 491.18 | 0 |
| 1727973000 | 492.59 | -0.53 | -0.11 | 491.95 | 495.01 | 490.26 | 0 |
| 1727886600 | 493.12 | -3.8 | -0.76 | 496.7 | 497 | 491.56 | 0 |
| 1727800200 | 496.92 | 2.33 | 0.47 | 497.59 | 498.45 | 495.4 | 0 |
| 1727713800 | 494.59 | 2.31 | 0.47 | 495.18 | 496.95 | 492.6 | 0 |
| 1727454600 | 492.28 | -2.09 | -0.42 | 494.74 | 495.03 | 491.72 | 0 |
| 1727368200 | 494.37 | -2.21 | -0.45 | 498.46 | 498.46 | 491.81 | 0 |
| 1727281800 | 496.58 | 0.09 | 0.02 | 497.17 | 498.22 | 494.02 | 0 |
| 1727195400 | 496.49 | 4.31 | 0.88 | 492.59 | 496.84 | 490.02 | 0 |
| 1727109000 | 492.18 | 3.1 | 0.63 | 491.6 | 495.02 | 489.48 | 0 |
| 1726849800 | 489.08 | 0.85 | 0.17 | 488.21 | 492.3 | 488.03 | 0 |
| 1726763400 | 488.23 | -8.12 | -1.64 | 496.38 | 496.38 | 481.93 | 0 |
| 1726677000 | 496.35 | -3.85 | -0.77 | 500.38 | 502.26 | 496.02 | 0 |
| 1726590600 | 500.2 | -4.03 | -0.80 | 505.57 | 506.3 | 499.42 | 0 |
| 1726504200 | 504.23 | 1.75 | 0.35 | 500.62 | 504.24 | 500.62 | 0 |
| 1726245000 | 502.48 | 4.6 | 0.92 | 498.37 | 503.01 | 497.64 | 0 |
| 1726158600 | 497.88 | 5.64 | 1.15 | 494.33 | 497.88 | 493.6 | 0 |
| 1726072200 | 492.24 | 2.53 | 0.52 | 490.29 | 492.91 | 486.95 | 0 |
| 1725985800 | 489.71 | -2.41 | -0.49 | 492.08 | 492.1 | 486.84 | 0 |
| 1725899400 | 492.12 | 3.81 | 0.78 | 488.64 | 492.33 | 487.2 | 0 |
| 1725640200 | 488.31 | -4.94 | -1.00 | 491.08 | 493.05 | 488.08 | 0 |
| 1725553800 | 493.25 | 3.03 | 0.62 | 489.26 | 495.76 | 489.26 | 0 |
| 1725467400 | 490.22 | 5.46 | 1.13 | 484.03 | 490.36 | 483.73 | 0 |
| 1725381000 | 484.76 | -1.1 | -0.23 | 487.85 | 488.39 | 481.83 | 0 |
| 1725294600 | 485.86 | 3.27 | 0.68 | 483.1 | 487.44 | 482.38 | 0 |
| 1725035400 | 482.59 | 0.16 | 0.03 | 482.83 | 485.45 | 480.76 | 0 |
| 1724949000 | 482.43 | 2.48 | 0.52 | 481.89 | 484.89 | 481.55 | 0 |
| 1724862600 | 479.95 | 4.51 | 0.95 | 475.96 | 480.01 | 475.78 | 0 |
| 1724776200 | 475.44 | 3.01 | 0.64 | 473.71 | 476.92 | 473.53 | 0 |
| 1724689800 | 472.43 | -0.16 | -0.03 | 472.47 | 473.95 | 472.35 | 0 |
| 1724430600 | 472.59 | 2.2 | 0.47 | 472.45 | 474.1 | 471.15 | 0 |
| 1724344200 | 470.39 | 1.33 | 0.28 | 469.75 | 471.91 | 469.57 | 0 |
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
