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 | 10.69 | 1.97116093819 | 542.32 | 553.6 | 542.32 | 0 | 0 | IX |
| 4 | 27.23 | 5.17897219369 | 525.78 | 553.6 | 521.91 | 0 | 0 | IX |
| 12 | 43.76 | 8.59302896416 | 509.25 | 553.6 | 497.91 | 0 | 0 | IX |
| 26 | 54.04 | 10.8303104395 | 498.97 | 553.6 | 483.04 | 0 | 0 | IX |
| 52 | 4.98 | 0.908709377224 | 548.03 | 559.28 | 467.29 | 0 | 0 | IX |
| 156 | -56.36 | -9.2488964012 | 609.37 | 626.64 | 462 | 0 | 0 | IX |
| 260 | 448.71 | 430.21093001 | 104.3 | 626.64 | 104.3 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 553.01 | 2.82 | 0.51 | 550.19 | 553.6 | 550.19 | 0 |
| 1724344200 | 550.19 | 1.32 | 0.24 | 548.87 | 552.62 | 548.87 | 0 |
| 1724257800 | 548.87 | 2.9 | 0.53 | 545.97 | 550.12 | 545.34 | 0 |
| 1724171400 | 545.97 | -1.91 | -0.35 | 547.88 | 548.92999 | 545.53 | 0 |
| 1724085000 | 547.88 | 0.36 | 0.07 | 547.52 | 549.17999 | 545.03 | 0 |
| 1723825800 | 547.52 | 5.2 | 0.96 | 542.32 | 549.12 | 542.32 | 0 |
| 1723739400 | 542.32 | 3.71 | 0.69 | 538.61 | 542.32 | 538.01 | 0 |
| 1723653000 | 538.61 | 0.8 | 0.15 | 537.80999 | 539.7 | 535.39 | 0 |
| 1723566600 | 537.80999 | 3.25 | 0.61 | 534.55999 | 538.49 | 532.79 | 0 |
| 1723480200 | 534.55999 | -2.98 | -0.55 | 537.54 | 538.67999 | 534.17999 | 0 |
| 1723221000 | 537.54 | 2.87 | 0.54 | 534.66999 | 538.11 | 534.04999 | 0 |
| 1723134600 | 534.66999 | 1.46 | 0.27 | 533.21 | 534.66999 | 527.12 | 0 |
| 1723048200 | 533.21 | 9.61 | 1.84 | 523.6 | 533.21 | 523.6 | 0 |
| 1722961800 | 523.6 | -3.8 | -0.72 | 527.4 | 528.52 | 521.91 | 0 |
| 1722875400 | 527.4 | -8.32 | -1.55 | 535.72 | 535.72 | 523.13 | 0 |
| 1722616200 | 535.72 | -3.66 | -0.68 | 539.38 | 542.64 | 534.63 | 0 |
| 1722529800 | 539.38 | -1.38 | -0.26 | 540.76 | 541.79 | 537.5 | 0 |
| 1722443400 | 540.76 | -0.79 | -0.15 | 541.54999 | 543.82 | 539.01 | 0 |
| 1722357000 | 541.54999 | 1.36 | 0.25 | 540.19 | 544.07 | 539.98 | 0 |
| 1722270600 | 540.19 | 5.88 | 1.10 | 534.30999 | 543.66 | 534.25 | 0 |
| 1722011400 | 534.30999 | 8.53 | 1.62 | 525.78 | 535.12 | 524.65 | 0 |
| 1721925000 | 525.78 | 8.65 | 1.67 | 517.13 | 526.58 | 517.13 | 0 |
| 1721838600 | 517.13 | 2.54 | 0.49 | 514.59 | 517.76 | 508.79 | 0 |
| 1721752200 | 514.59 | 0.94 | 0.18 | 513.65 | 518.48 | 512.34 | 0 |
| 1721665800 | 513.65 | 6.65 | 1.31 | 507 | 516.64 | 507 | 0 |
| 1721406600 | 507 | -4.87 | -0.95 | 511.87 | 511.87 | 505.65 | 0 |
| 1721320200 | 511.87 | 2.36 | 0.46 | 509.51 | 518.67999 | 509.51 | 0 |
| 1721233800 | 509.51 | -3.01 | -0.59 | 512.52 | 512.52 | 505.29 | 0 |
| 1721147400 | 512.52 | -1.06 | -0.21 | 513.58 | 513.61 | 509.63 | 0 |
| 1721061000 | 513.58 | -8.8 | -1.68 | 522.38 | 522.38 | 513.48 | 0 |
| 1720801800 | 522.38 | 3.57 | 0.69 | 518.80999 | 524.04 | 518.80999 | 0 |
| 1720715400 | 518.80999 | 5.86 | 1.14 | 512.95 | 519.95 | 512.95 | 0 |
| 1720629000 | 512.95 | 6.06 | 1.20 | 506.89 | 513.01 | 506.89 | 0 |
| 1720542600 | 506.89 | -1.91 | -0.38 | 508.8 | 510.94 | 505.83 | 0 |
| 1720456200 | 508.8 | -0.68 | -0.13 | 509.48 | 514.07 | 508.8 | 0 |
| 1720197000 | 509.48 | 0.71 | 0.14 | 508.77 | 512.73 | 507.53 | 0 |
| 1720110600 | 508.77 | 4.56 | 0.90 | 504.21 | 509.38 | 504.21 | 0 |
| 1720024200 | 504.21 | 0.9 | 0.18 | 503.31 | 507.38 | 503.01 | 0 |
| 1719937800 | 503.31 | -3.37 | -0.67 | 506.68 | 506.68 | 500.63 | 0 |
| 1719851400 | 506.68 | 1.76 | 0.35 | 504.92 | 510.94 | 504.92 | 0 |
| 1719592200 | 504.92 | -2.07 | -0.41 | 506.99 | 509.36 | 503.88 | 0 |
| 1719505800 | 506.99 | -3.57 | -0.70 | 510.56 | 510.56 | 506.41 | 0 |
| 1719419400 | 510.56 | -0.77 | -0.15 | 511.33 | 517.11 | 508.72 | 0 |
| 1719333000 | 511.33 | -2.51 | -0.49 | 513.84 | 514.41999 | 509.47 | 0 |
| 1719246600 | 513.84 | 8.35 | 1.65 | 505.49 | 514.77 | 505.35 | 0 |
| 1718987400 | 505.49 | -0.04 | -0.01 | 505.53 | 508.26 | 504.44 | 0 |
| 1718901000 | 505.53 | 7.16 | 1.44 | 498.37 | 505.61 | 498.37 | 0 |
| 1718814600 | 498.37 | -9.66 | -1.90 | 508.03 | 508.03 | 497.91 | 0 |
| 1718728200 | 508.03 | 1.92 | 0.38 | 506.11 | 508.41 | 505.74 | 0 |
| 1718641800 | 506.11 | -0.19 | -0.04 | 506.3 | 509.35 | 502.33 | 0 |
| 1718382600 | 506.3 | -5.81 | -1.13 | 512.11 | 512.33 | 505.81 | 0 |
| 1718296200 | 512.11 | -6.34 | -1.22 | 518.45 | 518.45 | 510.94 | 0 |
| 1718209800 | 518.45 | 3.67 | 0.71 | 514.78 | 519.61 | 514.77 | 0 |
| 1718123400 | 514.78 | -2.43 | -0.47 | 517.21 | 522.35 | 513.08 | 0 |
| 1718037000 | 517.21 | -3.24 | -0.62 | 515.78 | 517.21 | 513.71 | 0 |
| 1717777800 | 520.45 | 0.34 | 0.07 | 520.11 | 521.41999 | 517.12 | 0 |
| 1717691400 | 520.11 | 1.41 | 0.27 | 518.7 | 520.99 | 517.4 | 0 |
| 1717605000 | 518.7 | 4.91 | 0.96 | 513.79 | 521.44 | 513.79 | 0 |
| 1717518600 | 513.79 | -0.11 | -0.02 | 513.9 | 516.99 | 512.42999 | 0 |
| 1717432200 | 513.9 | 1.2 | 0.23 | 512.7 | 516.35 | 509.54 | 0 |
| 1717173000 | 512.7 | 3.45 | 0.68 | 509.25 | 512.84 | 507.14 | 0 |
| 1717086600 | 509.25 | 1.61 | 0.32 | 507.64 | 510.42 | 507.37 | 0 |
| 1717000200 | 507.64 | -4.04 | -0.79 | 511.68 | 511.68 | 506.57 | 0 |
| 1716913800 | 511.68 | -2.86 | -0.56 | 517.05999 | 517.64 | 511.11 | 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
