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 | 4.27 | 0.814403692472 | 524.31 | 533.49 | 520.23 | 0 | 0 | IX |
| 4 | -11.03 | -2.04406886455 | 539.61 | 544.79 | 513.21 | 0 | 0 | IX |
| 12 | 9.1 | 1.75175175175 | 519.48 | 549.2 | 509.69 | 0 | 0 | IX |
| 26 | 8.9 | 1.71259236453 | 519.68 | 549.2 | 471.73 | 0 | 0 | IX |
| 52 | 78.72 | 17.4987773974 | 449.86 | 549.2 | 447.44 | 0 | 0 | IX |
| 156 | 137.7 | 35.2282030291 | 390.88 | 549.2 | 325.31 | 0 | 0 | IX |
| 260 | 126.17 | 31.3535945926 | 402.41 | 549.2 | 256.34 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 528.58 | 1.16 | 0.22 | 527.41999 | 530.24 | 522.62 | 0 |
| 1732210200 | 527.41999 | 0.48 | 0.09 | 526.94 | 528.84 | 523.37 | 0 |
| 1732123800 | 526.94 | -0.62 | -0.12 | 527.55999 | 533.49 | 525.12 | 0 |
| 1732037400 | 527.55999 | -4.03 | -0.76 | 531.59 | 531.69 | 520.23 | 0 |
| 1731951000 | 531.59 | 1.69 | 0.32 | 529.9 | 531.63 | 527.6 | 0 |
| 1731691800 | 529.9 | 5.59 | 1.07 | 524.30999 | 531.09 | 522.19 | 0 |
| 1731605400 | 524.30999 | 7.29 | 1.41 | 517.02 | 524.78 | 516.77 | 0 |
| 1731519000 | 517.02 | -0.33 | -0.06 | 517.35 | 520.14 | 513.21 | 0 |
| 1731432600 | 517.35 | -9.93 | -1.88 | 527.28 | 527.28 | 517.35 | 0 |
| 1731346200 | 527.28 | 2.65 | 0.51 | 524.63 | 530.29999 | 524.63 | 0 |
| 1731087000 | 524.63 | -2.14 | -0.41 | 526.77 | 527.95 | 523.23 | 0 |
| 1731000600 | 526.77 | 4.3 | 0.82 | 522.47 | 529.4 | 522.47 | 0 |
| 1730914200 | 522.47 | -18.12 | -3.35 | 540.59 | 540.59 | 520.74 | 0 |
| 1730827800 | 540.59 | 1.65 | 0.31 | 538.94 | 541.01 | 537.48 | 0 |
| 1730741400 | 538.94 | -1.11 | -0.21 | 540.04999 | 542.47 | 538.94 | 0 |
| 1730482200 | 540.04999 | 8.39 | 1.58 | 531.66 | 540.37 | 531.66 | 0 |
| 1730395800 | 531.66 | -1.37 | -0.26 | 533.03 | 533.61 | 528.72 | 0 |
| 1730309400 | 533.03 | -3.97 | -0.74 | 537 | 537 | 529.07 | 0 |
| 1730223000 | 537 | -5.4 | -1.00 | 542.4 | 544.79 | 536.53 | 0 |
| 1730136600 | 542.4 | 3.87 | 0.72 | 538.53 | 543.07 | 538.11 | 0 |
| 1729873800 | 538.53 | -1.08 | -0.20 | 539.61 | 541.55999 | 537.47 | 0 |
| 1729787400 | 539.61 | -1.77 | -0.33 | 541.38 | 544.37 | 539.61 | 0 |
| 1729701000 | 541.38 | 1.73 | 0.32 | 539.65 | 542.33 | 538.53 | 0 |
| 1729614600 | 539.65 | -0.6 | -0.11 | 540.25 | 540.25 | 532.79 | 0 |
| 1729528200 | 540.25 | -4 | -0.73 | 544.25 | 544.33 | 539.63 | 0 |
| 1729269000 | 544.25 | 1.72 | 0.32 | 542.53 | 544.49 | 538.78 | 0 |
| 1729182600 | 542.53 | -4.57 | -0.84 | 547.1 | 549.2 | 542.53 | 0 |
| 1729096200 | 547.1 | 2.26 | 0.41 | 544.84 | 548.72 | 542.77 | 0 |
| 1729009800 | 544.84 | 3.57 | 0.66 | 541.27 | 546.44 | 541.27 | 0 |
| 1728923400 | 541.27 | 6.12 | 1.14 | 535.15 | 541.27 | 534.82 | 0 |
| 1728664200 | 535.15 | 2.86 | 0.54 | 532.29 | 535.57 | 531.46 | 0 |
| 1728577800 | 532.29 | -4.03 | -0.75 | 536.32 | 537.65 | 529.14 | 0 |
| 1728491400 | 536.32 | 0.13 | 0.02 | 536.19 | 536.41 | 532.87 | 0 |
| 1728405000 | 536.19 | 0.1 | 0.02 | 536.09 | 536.19 | 530.58 | 0 |
| 1728318600 | 536.09 | 2.94 | 0.55 | 533.15 | 539.11 | 533.09 | 0 |
| 1728059400 | 533.15 | 1.98 | 0.37 | 531.16999 | 533.73 | 530.32 | 0 |
| 1727973000 | 531.16999 | 1.08 | 0.20 | 530.09 | 533.17999 | 528.1 | 0 |
| 1727886600 | 530.09 | -2.92 | -0.55 | 533.01 | 533.41 | 528.36 | 0 |
| 1727800200 | 533.01 | -9.61 | -1.77 | 542.62 | 543.47 | 530.67999 | 0 |
| 1727713800 | 542.62 | -4.02 | -0.74 | 546.64 | 546.98 | 542.41 | 0 |
| 1727454600 | 546.64 | 0.7 | 0.13 | 545.94 | 548.39 | 545.03 | 0 |
| 1727368200 | 545.94 | 7.21 | 1.34 | 538.73 | 546.98 | 538.73 | 0 |
| 1727281800 | 538.73 | -1.87 | -0.35 | 540.6 | 541.46 | 537.07 | 0 |
| 1727195400 | 540.6 | 1.29 | 0.24 | 539.30999 | 542.23 | 537.04999 | 0 |
| 1727109000 | 539.30999 | 2.07 | 0.39 | 537.24 | 541.14 | 535.74 | 0 |
| 1726849800 | 537.24 | -0.71 | -0.13 | 537.95 | 540.86 | 536.79999 | 0 |
| 1726763400 | 537.95 | 3.75 | 0.70 | 534.2 | 539.44 | 534.2 | 0 |
| 1726677000 | 534.2 | -1 | -0.19 | 535.2 | 536.05999 | 533.45 | 0 |
| 1726590600 | 535.2 | 5.67 | 1.07 | 529.53 | 537.46 | 529.53 | 0 |
| 1726504200 | 529.53 | 2.33 | 0.44 | 527.2 | 530.09 | 525.9 | 0 |
| 1726245000 | 527.2 | 6.46 | 1.24 | 520.74 | 528.69 | 520.74 | 0 |
| 1726158600 | 520.74 | 5.2 | 1.01 | 515.54 | 522.99 | 515.54 | 0 |
| 1726072200 | 515.54 | 2.67 | 0.52 | 512.87 | 518.26 | 512.83 | 0 |
| 1725985800 | 512.87 | -3.4 | -0.66 | 516.27 | 520.6 | 511.65 | 0 |
| 1725899400 | 516.27 | 4.93 | 0.96 | 511.34 | 517.34 | 511.34 | 0 |
| 1725640200 | 511.34 | -4.48 | -0.87 | 515.82 | 518.6 | 510.78 | 0 |
| 1725553800 | 515.82 | 3.13 | 0.61 | 512.69 | 517.84 | 510.12 | 0 |
| 1725467400 | 512.69 | -3 | -0.58 | 515.69 | 515.69 | 509.69 | 0 |
| 1725381000 | 515.69 | -5.72 | -1.10 | 521.41 | 523.02 | 514.88 | 0 |
| 1725294600 | 521.41 | -0.25 | -0.05 | 521.66 | 522.75 | 518.75 | 0 |
| 1725035400 | 521.66 | 2.18 | 0.42 | 519.48 | 523.37 | 519.48 | 0 |
| 1724949000 | 519.48 | 1.09 | 0.21 | 518.39 | 521.63 | 518.22 | 0 |
| 1724862600 | 518.39 | 0.44 | 0.08 | 517.95 | 520.13 | 516.92999 | 0 |
| 1724776200 | 517.95 | 2.66 | 0.52 | 514.82 | 518.32 | 514.82 | 0 |
| 1724430600 | 515.29 | 5.55 | 1.09 | 509.74 | 515.66999 | 509.74 | 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
