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 | -8.18 | -1.36688724016 | 598.44 | 602.2 | 587.94 | 0 | 0 | IX |
| 4 | -4.48 | -0.753270336618 | 594.74 | 605.62 | 587.94 | 0 | 0 | IX |
| 12 | 36.52 | 6.59515295987 | 553.74 | 605.62 | 552.48 | 0 | 0 | IX |
| 26 | 58.81 | 11.0659516417 | 531.45 | 605.62 | 530.12 | 0 | 0 | IX |
| 52 | 142.03 | 31.6868571939 | 448.23 | 674.55 | 447.95 | 0 | 0 | IX |
| 156 | 67.97 | 13.0138428842 | 522.29 | 674.55 | 378.9 | 0 | 0 | IX |
| 260 | 219.43 | 59.1726667206 | 370.83 | 674.55 | 261.61 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 592.32 | 2.77 | 0.47 | 588.22 | 593.79 | 587.94 | 0 |
| 1730395800 | 589.54999 | -8.9 | -1.49 | 596.80999 | 596.83 | 588.38 | 0 |
| 1730309400 | 598.45 | -1.52 | -0.25 | 599.01 | 599.89 | 596.54999 | 0 |
| 1730223000 | 599.97 | -0.4 | -0.07 | 599.28 | 600.44 | 597.6 | 0 |
| 1730136600 | 600.37 | -0.15 | -0.02 | 597.64 | 601.12 | 597.64 | 0 |
| 1729873800 | 600.52 | 3.4 | 0.57 | 598.44 | 602.2 | 597.95 | 0 |
| 1729787400 | 597.12 | -0.48 | -0.08 | 597.4 | 599.02 | 596.26 | 0 |
| 1729701000 | 597.6 | -3.15 | -0.52 | 602.04999 | 602.34 | 597.6 | 0 |
| 1729614600 | 600.75 | -1.21 | -0.20 | 602.74 | 602.88 | 599.97 | 0 |
| 1729528200 | 601.96 | -3.07 | -0.51 | 605.54999 | 605.62 | 600.97 | 0 |
| 1729269000 | 605.03 | 1.73 | 0.29 | 602.47 | 605.11 | 602.25 | 0 |
| 1729182600 | 603.29999 | 2.4 | 0.40 | 601.99 | 604.39 | 601.45 | 0 |
| 1729096200 | 600.9 | -1.51 | -0.25 | 600.74 | 601.16 | 599.72 | 0 |
| 1729009800 | 602.41 | -2.73 | -0.45 | 605.38 | 605.41999 | 601.88 | 0 |
| 1728923400 | 605.14 | 3.42 | 0.57 | 602.29 | 605.19 | 601.88 | 0 |
| 1728664200 | 601.72 | 2.27 | 0.38 | 599.08 | 602.46 | 598.69 | 0 |
| 1728577800 | 599.45 | 0.91 | 0.15 | 600.04999 | 600.29999 | 597.41 | 0 |
| 1728491400 | 598.54 | 2.81 | 0.47 | 596.11 | 599.02 | 595.32 | 0 |
| 1728405000 | 595.73 | -1.96 | -0.33 | 593.94 | 595.87 | 592.47 | 0 |
| 1728318600 | 597.69 | 1.82 | 0.31 | 598.71 | 599.45 | 597.28 | 0 |
| 1728059400 | 595.87 | 0.71 | 0.12 | 594.74 | 597.9 | 594.39 | 0 |
| 1727973000 | 595.16 | -2.87 | -0.48 | 596.32 | 596.71 | 593.16 | 0 |
| 1727886600 | 598.03 | 1.69 | 0.28 | 597.98 | 598.26 | 594.57 | 0 |
| 1727800200 | 596.34 | -3.41 | -0.57 | 601 | 601.27 | 594.22 | 0 |
| 1727713800 | 599.75 | -1.46 | -0.24 | 601.41 | 601.53 | 598.79999 | 0 |
| 1727454600 | 601.21 | 1.87 | 0.31 | 600.88 | 602.91999 | 600.15 | 0 |
| 1727368200 | 599.34 | 4 | 0.67 | 595.75 | 601.15 | 595.73 | 0 |
| 1727281800 | 595.34 | -0.07 | -0.01 | 596.76 | 596.91999 | 595.16999 | 0 |
| 1727195400 | 595.41 | 3.5 | 0.59 | 592.92999 | 595.71 | 592.9 | 0 |
| 1727109000 | 591.91 | 0.95 | 0.16 | 591.05999 | 592.88 | 590.30999 | 0 |
| 1726849800 | 590.96 | -2.22 | -0.37 | 593.14 | 593.33 | 588.58 | 0 |
| 1726763400 | 593.17999 | 8.91 | 1.52 | 583.5 | 593.24 | 583.5 | 0 |
| 1726677000 | 584.27 | -1.12 | -0.19 | 584.91 | 585.03 | 583.05999 | 0 |
| 1726590600 | 585.39 | 2.3 | 0.39 | 584.53 | 587.58 | 584.42999 | 0 |
| 1726504200 | 583.09 | 0.29 | 0.05 | 583.32 | 584.29999 | 582.14 | 0 |
| 1726245000 | 582.79999 | 5.84 | 1.01 | 580.16999 | 583.75 | 580.04 | 0 |
| 1726158600 | 576.96 | 8.5 | 1.50 | 574.86 | 577.65 | 574.55999 | 0 |
| 1726072200 | 568.46 | 1.49 | 0.26 | 570.2 | 570.78 | 563.09 | 0 |
| 1725985800 | 566.97 | -2.89 | -0.51 | 569.32 | 570.52 | 566.5 | 0 |
| 1725899400 | 569.86 | 5.01 | 0.89 | 564.41 | 569.86 | 564.21 | 0 |
| 1725640200 | 564.85 | -7.84 | -1.37 | 573.79 | 574.69 | 564.85 | 0 |
| 1725553800 | 572.69 | -2.61 | -0.45 | 574.76 | 576.64 | 571.76 | 0 |
| 1725467400 | 575.29999 | -4.26 | -0.74 | 575.9 | 577.23 | 573.33 | 0 |
| 1725381000 | 579.55999 | -7.52 | -1.28 | 586.71 | 586.97 | 579.1 | 0 |
| 1725294600 | 587.08 | 4.05 | 0.69 | 586.94 | 587.15 | 586.42999 | 0 |
| 1725035400 | 583.03 | -3.74 | -0.64 | 583.37 | 586.30999 | 583.03 | 0 |
| 1724949000 | 586.77 | 4.8 | 0.82 | 582.29 | 586.83 | 582.26 | 0 |
| 1724862600 | 581.97 | -2.71 | -0.46 | 585 | 585.35 | 581.66999 | 0 |
| 1724776200 | 584.67999 | 1.56 | 0.27 | 584.32 | 585.73 | 582.86 | 0 |
| 1724430600 | 583.12 | 0.76 | 0.13 | 579.7 | 586.17999 | 579.69 | 0 |
| 1724344200 | 582.36 | 0.13 | 0.02 | 583.24 | 585.21 | 580.55999 | 0 |
| 1724257800 | 582.23 | 1.02 | 0.18 | 580.98 | 583.76 | 580.83 | 0 |
| 1724171400 | 581.21 | 1.25 | 0.22 | 582.1 | 583.13 | 580.63 | 0 |
| 1724085000 | 579.96 | 3.9 | 0.68 | 577.21 | 580.11 | 577.04999 | 0 |
| 1723825800 | 576.05999 | 2.72 | 0.47 | 574.39 | 576.16 | 573.9 | 0 |
| 1723739400 | 573.34 | 7.91 | 1.40 | 566.5 | 573.42999 | 566.29999 | 0 |
| 1723653000 | 565.42999 | 3.32 | 0.59 | 564.2 | 567.01 | 563.71 | 0 |
| 1723566600 | 562.11 | 5.02 | 0.90 | 556.49 | 562.34 | 556.07 | 0 |
| 1723480200 | 557.09 | 2.98 | 0.54 | 556.25 | 558.42999 | 554.94 | 0 |
| 1723221000 | 554.11 | 3.04 | 0.55 | 553.74 | 555.78 | 552.48 | 0 |
| 1723134600 | 551.07 | 0.4 | 0.07 | 544.17999 | 551.46 | 542.7 | 0 |
| 1723048200 | 550.66999 | 4.25 | 0.78 | 544.87 | 553.47 | 544.87 | 0 |
| 1722961800 | 546.41999 | 2.43 | 0.45 | 540.53 | 546.95 | 539.33 | 0 |
| 1722875400 | 543.99 | -11.23 | -2.02 | 554.04 | 554.04 | 535.13 | 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
