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 | 13.31 | 2.50971075159 | 530.34 | 545.56 | 529.26 | 0 | 0 | IX |
| 4 | 20.13 | 3.84512530562 | 523.52 | 545.56 | 521.96 | 0 | 0 | IX |
| 12 | 12.68 | 2.3880821892 | 530.97 | 545.56 | 510.12 | 0 | 0 | IX |
| 26 | 32.67 | 6.39359661826 | 510.98 | 545.73 | 490.72 | 0 | 0 | IX |
| 52 | 48.12 | 9.71081468327 | 495.53 | 545.73 | 487.4 | 0 | 0 | IX |
| 156 | 14.79 | 2.79658132587 | 528.86 | 545.73 | 398.25 | 0 | 0 | IX |
| 260 | 42.05 | 8.3831738437 | 501.6 | 551.97 | 338.65 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 543.65 | 0.62 | 0.11 | 543.35 | 545.55999 | 542.57 | 0 |
| 1737480600 | 543.03 | 2.78 | 0.51 | 540.47 | 543.49 | 539.16999 | 0 |
| 1737394200 | 540.25 | -0.46 | -0.09 | 540.48 | 542.46 | 539.59 | 0 |
| 1737135000 | 540.71 | 5.03 | 0.94 | 536.69 | 541.66999 | 536.69 | 0 |
| 1737048600 | 535.67999 | 3.51 | 0.66 | 532.41 | 535.67999 | 531.79 | 0 |
| 1736962200 | 532.16999 | 2.57 | 0.49 | 530.34 | 533.7 | 529.26 | 0 |
| 1736875800 | 529.6 | 0.23 | 0.04 | 529.79 | 531.58 | 528.64 | 0 |
| 1736789400 | 529.37 | -1.3 | -0.24 | 530.42999 | 531.37 | 528.36 | 0 |
| 1736530200 | 530.66999 | -3.04 | -0.57 | 533.57 | 534.29 | 530.30999 | 0 |
| 1736443800 | 533.71 | 0.94 | 0.18 | 532.59 | 535.05999 | 532.39 | 0 |
| 1736357400 | 532.77 | 2.22 | 0.42 | 530.73 | 533.71 | 529.16999 | 0 |
| 1736271000 | 530.54999 | 3.36 | 0.64 | 527.1 | 531.58 | 525.29999 | 0 |
| 1736184600 | 527.19 | 0.55 | 0.10 | 526.74 | 528.75 | 523.97 | 0 |
| 1735925400 | 526.64 | -1.92 | -0.36 | 528.57 | 529.46 | 526.13 | 0 |
| 1735839000 | 528.55999 | 0.78 | 0.15 | 527.05999 | 528.55999 | 525.29999 | 0 |
| 1735579800 | 527.78 | -0.37 | -0.07 | 527.41 | 528.61 | 526.17999 | 0 |
| 1735320600 | 528.15 | 3.31 | 0.63 | 523.52 | 528.15 | 521.96 | 0 |
| 1734975000 | 524.84 | -0.39 | -0.07 | 524.35 | 526.44 | 522.35 | 0 |
| 1734715800 | 525.23 | -1.38 | -0.26 | 525.33 | 525.73 | 520.25 | 0 |
| 1734629400 | 526.61 | -2.33 | -0.44 | 527.54 | 528.42999 | 525.51 | 0 |
| 1734543000 | 528.94 | -3.61 | -0.68 | 532.29999 | 532.63 | 528.89 | 0 |
| 1734456600 | 532.54999 | -3.64 | -0.68 | 535.67999 | 535.67999 | 531.32 | 0 |
| 1734370200 | 536.19 | -1.16 | -0.22 | 537.22 | 537.75 | 535.7 | 0 |
| 1734111000 | 537.35 | -0.56 | -0.10 | 538.07 | 539.79999 | 537.23 | 0 |
| 1734024600 | 537.91 | 0.26 | 0.05 | 537.32 | 538.45 | 536.88 | 0 |
| 1733938200 | 537.65 | 3.04 | 0.57 | 535.37 | 538.76 | 535.25 | 0 |
| 1733851800 | 534.61 | 1.27 | 0.24 | 533.02 | 535.36 | 532.41999 | 0 |
| 1733765400 | 533.34 | -1.33 | -0.25 | 534.83 | 536.71 | 532.54999 | 0 |
| 1733506200 | 534.66999 | 0.89 | 0.17 | 534.12 | 538.36 | 533.67999 | 0 |
| 1733419800 | 533.78 | 1.61 | 0.30 | 531.9 | 534.6 | 531.82 | 0 |
| 1733333400 | 532.16999 | 1.4 | 0.26 | 530.97 | 533.64 | 530.91 | 0 |
| 1733247000 | 530.77 | -1.56 | -0.29 | 532.49 | 532.80999 | 529.91 | 0 |
| 1733160600 | 532.33 | 3.33 | 0.63 | 529.29 | 533.75 | 528.15 | 0 |
| 1732901400 | 529 | 2.66 | 0.51 | 526.32 | 529 | 524.64 | 0 |
| 1732815000 | 526.34 | 1.26 | 0.24 | 525.80999 | 527.4 | 525.24 | 0 |
| 1732728600 | 525.08 | 2.74 | 0.52 | 522.41999 | 525.37 | 522.41999 | 0 |
| 1732642200 | 522.34 | -1.55 | -0.30 | 523.32 | 523.83 | 521 | 0 |
| 1732555800 | 523.89 | 1.42 | 0.27 | 523.48 | 525.24 | 522.48 | 0 |
| 1732296600 | 522.47 | 7.89 | 1.53 | 515.09 | 522.47 | 514.41999 | 0 |
| 1732210200 | 514.58 | 2.32 | 0.45 | 512.78 | 515.03 | 510.27 | 0 |
| 1732123800 | 512.26 | -2.44 | -0.47 | 516.33 | 517.21 | 512.22 | 0 |
| 1732037400 | 514.7 | -1.5 | -0.29 | 516.34 | 517.84 | 510.63 | 0 |
| 1731951000 | 516.2 | -1.14 | -0.22 | 517.83 | 517.83 | 514.07 | 0 |
| 1731691800 | 517.34 | -0.11 | -0.02 | 516.85 | 518.91 | 514.79 | 0 |
| 1731605400 | 517.45 | 3.97 | 0.77 | 513.7 | 518.71 | 513.17999 | 0 |
| 1731519000 | 513.48 | -3.44 | -0.67 | 516.42999 | 516.46 | 510.12 | 0 |
| 1731432600 | 516.91999 | -8.31 | -1.58 | 524.03 | 524.03 | 516.16 | 0 |
| 1731346200 | 525.23 | 2.48 | 0.47 | 523.89 | 528.52 | 523.89 | 0 |
| 1731087000 | 522.75 | -0.81 | -0.15 | 523.77 | 525.1 | 521.82 | 0 |
| 1731000600 | 523.55999 | 2.16 | 0.41 | 521.61 | 526.41 | 521.61 | 0 |
| 1730914200 | 521.4 | -5.17 | -0.98 | 526.73 | 534.16 | 521 | 0 |
| 1730827800 | 526.57 | 4.02 | 0.77 | 522.85 | 526.57 | 522.77 | 0 |
| 1730741400 | 522.54999 | -2.16 | -0.41 | 524.26 | 526.54 | 522.54999 | 0 |
| 1730482200 | 524.71 | 3.48 | 0.67 | 520.96 | 526.1 | 520.55999 | 0 |
| 1730395800 | 521.23 | -4.54 | -0.86 | 525.17999 | 525.17999 | 518.36 | 0 |
| 1730309400 | 525.77 | -5.74 | -1.08 | 530.97 | 530.97 | 524.54 | 0 |
| 1730223000 | 531.51 | -4.4 | -0.82 | 536.42999 | 537.87 | 531.04999 | 0 |
| 1730136600 | 535.91 | 0.32 | 0.06 | 536.91 | 538.19 | 534.02 | 0 |
| 1729873800 | 535.59 | -1.04 | -0.19 | 536.48 | 536.55999 | 534.47 | 0 |
| 1729787400 | 536.63 | 2.82 | 0.53 | 533.85 | 539.87 | 533.85 | 0 |
| 1729701000 | 533.80999 | -2.03 | -0.38 | 534.98 | 536.13 | 533.27 | 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
