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 | 10.4489 | 1.74392162642 | 599.1611 | 620.81 | 587.2801 | 1897081 | 607.27597649 | CS |
| 4 | 15.97 | 2.69018260225 | 593.64 | 633.9998 | 553.24 | 2086015 | 590.55775606 | CS |
| 12 | -58.91 | -8.81200263268 | 668.52 | 679.85 | 553.24 | 1803853 | 608.59699691 | CS |
| 26 | -11.88 | -1.91153518158 | 621.49 | 714.78 | 553.24 | 1600495 | 624.57838656 | CS |
| 52 | -46.39 | -7.07164634146 | 656 | 714.78 | 553.24 | 1474589 | 625.2151638 | CS |
| 156 | 145.39 | 31.3192021025 | 464.22 | 714.78 | 339.36 | 1571442 | 509.28330113 | CS |
| 260 | 352.14 | 136.769332349 | 257.47 | 716.86 | 187.675 | 1489091 | 476.69594165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 609.61 | 3.24 | 0.53 | 605.86 | 614.63 | 594.53 | 1689701 |
| 1741304100 | 606.37 | -11.14 | -1.80 | 613.02 | 619.8502 | 602.12 | 1680855 |
| 1741217700 | 617.51 | 19.44 | 3.25 | 608.91999 | 618.4 | 601.21 | 1615276 |
| 1741131300 | 598.07 | -3.02 | -0.50 | 604.28 | 608.9 | 587.28009 | 2308310 |
| 1741044900 | 601.09 | -12.75 | -2.08 | 617.86 | 620.80999 | 599.4 | 1597515 |
| 1740785700 | 613.84 | 13.42 | 2.24 | 600.87 | 614.85 | 598.3728 | 2444301 |
| 1740699300 | 600.41999 | -25.09 | -4.01 | 625 | 627.99 | 599.63 | 2450419 |
| 1740612900 | 625.51 | 69.88 | 12.58 | 635.5 | 638.99 | 615.4361 | 4673561 |
| 1740526500 | 555.63 | -11.61 | -2.05 | 568.29999 | 571.41999 | 553.24 | 3010689 |
| 1740440100 | 567.24 | 1.77 | 0.31 | 565.96 | 572.75 | 563.2981 | 2038849 |
| 1740180900 | 565.47 | -13.61 | -2.35 | 580.54999 | 582.15 | 561.25 | 2006325 |
| 1740094500 | 579.08 | -3.11 | -0.53 | 583.02 | 586.1 | 573.39 | 2703539 |
| 1740008100 | 582.19 | 2.25 | 0.39 | 578.74 | 582.8799 | 575.59 | 2101606 |
| 1739921700 | 579.94 | -7.44 | -1.27 | 589.86 | 589.86 | 576.05999 | 1998791 |
| 1739576100 | 587.38 | 3.48 | 0.60 | 586.01 | 591.39 | 580.09 | 1348491 |
| 1739489700 | 583.9 | 7.36 | 1.28 | 580.55999 | 592 | 579 | 1609942 |
| 1739403300 | 576.54 | -9.34 | -1.59 | 578.07 | 580.9706 | 568.71 | 1737441 |
| 1739316900 | 585.88 | -0.96 | -0.16 | 581.19 | 591.98 | 581.91 | 1856779 |
| 1739230500 | 586.84 | 7.99 | 1.38 | 575 | 588.79999 | 575 | 1568717 |
| 1738971300 | 578.85 | -11.35 | -1.92 | 590.59 | 596.17999 | 577.22 | 1430684 |
| 1738884900 | 590.2 | 1.94 | 0.33 | 588.26 | 595.155 | 585.79999 | 1533920 |
| 1738798500 | 588.26 | -3.46 | -0.58 | 593.41999 | 593.585 | 580.095 | 2132835 |
| 1738712100 | 591.72 | -9.04 | -1.50 | 596.34 | 608.48 | 590.12 | 1736699 |
| 1738625700 | 600.76 | -0.75 | -0.12 | 600.4 | 601.83 | 585.01 | 2241695 |
| 1738366500 | 601.51 | -3.09 | -0.51 | 604.88 | 610.9 | 599.86 | 1639059 |
| 1738280100 | 604.6 | 11.61 | 1.96 | 595.34 | 605.66 | 593.7 | 1208568 |
| 1738193700 | 592.99 | -7.67 | -1.28 | 599.65 | 603.54 | 590.19 | 1456776 |
| 1738107300 | 600.66 | -5.96 | -0.98 | 608.62 | 613.71 | 600.19 | 1668890 |
| 1738020900 | 606.62 | 8.67 | 1.45 | 586.96 | 614.39 | 587.605 | 1972762 |
| 1737761700 | 597.95 | -13.73 | -2.24 | 602.42999 | 602.53 | 595.44 | 1896568 |
| 1737675300 | 611.67999 | 0 | 0.00 | 611.67999 | 611.67999 | 611.67999 | 0 |
| 1737588900 | 611.67999 | 2.27 | 0.37 | 609.67999 | 617.54 | 609.67999 | 1188137 |
| 1737502500 | 609.41 | 5.28 | 0.87 | 605.99 | 611.05999 | 602.67999 | 1661630 |
| 1737156900 | 604.13 | -3.14 | -0.52 | 615.87 | 615.87 | 596.2 | 2830852 |
| 1737070500 | 607.27 | -14.18 | -2.28 | 623.32 | 623.75 | 606.745 | 2832871 |
| 1736984100 | 621.45 | -2.35 | -0.38 | 623.79999 | 627.5 | 610.61 | 1937508 |
| 1736897700 | 623.79999 | 10.58 | 1.73 | 615 | 623.99 | 614.26 | 1696764 |
| 1736811300 | 613.22 | -10.21 | -1.64 | 620.38 | 622 | 612.29999 | 1684156 |
| 1736552100 | 623.42999 | -2.62 | -0.42 | 619.88 | 633.62 | 617.29 | 2389844 |
| 1736379300 | 626.04999 | 10.62 | 1.73 | 616.42999 | 627.605 | 613.71 | 1226282 |
| 1736292900 | 615.42999 | -9.73 | -1.56 | 623.36 | 626.65 | 611.92499 | 1030257 |
| 1736206500 | 625.16 | -5.07 | -0.80 | 626.97 | 633.4 | 623 | 1258250 |
| 1735947300 | 630.23 | 7.44 | 1.19 | 628.5 | 631 | 624.52 | 991141 |
| 1735860900 | 622.79 | -5.71 | -0.91 | 637 | 637.73 | 619.42999 | 1178752 |
| 1735688100 | 628.5 | -1.8 | -0.29 | 630.9 | 633.655 | 626.39 | 988458 |
| 1735601700 | 630.29999 | -8.27 | -1.30 | 632.85 | 634.1255 | 623.41 | 1102178 |
| 1735342500 | 638.57 | -7.62 | -1.18 | 643.24 | 643.24 | 631.17999 | 966431 |
| 1735256100 | 646.19 | 0.9 | 0.14 | 641.35 | 648.99 | 640.79999 | 639257 |
| 1735077840 | 645.29 | 6.99 | 1.10 | 639 | 645.54 | 636.08 | 668693 |
| 1734996900 | 638.29999 | -5.09 | -0.79 | 640.65 | 642.25 | 633.75 | 1611221 |
| 1734737700 | 643.39 | 6.44 | 1.01 | 629.2 | 648.985 | 625.16999 | 3450177 |
| 1734651300 | 636.95 | -12.86 | -1.98 | 653.76 | 661.95 | 636.71 | 2312464 |
| 1734564900 | 649.80999 | -27.96 | -4.13 | 677.01 | 677.01 | 647.30999 | 2429814 |
| 1734478500 | 677.77 | 6.27 | 0.93 | 670 | 679.85 | 664.04499 | 1812582 |
| 1734392100 | 671.5 | 15.05 | 2.29 | 656.78 | 672.915 | 657.325 | 1691265 |
| 1734132900 | 656.45 | -15.8 | -2.35 | 668.99 | 672.7 | 653.9783 | 1634788 |
| 1734046500 | 672.25 | 1.69 | 0.25 | 674.03 | 676.15 | 662.95 | 1629347 |
| 1733960100 | 670.55999 | 23.49 | 3.63 | 647.07 | 670.739 | 646.26 | 1868445 |
| 1733873700 | 647.07 | 0.49 | 0.08 | 649.29 | 659.235 | 644.7 | 1493713 |
| 1733787300 | 646.58 | 0.11 | 0.02 | 643.61 | 650.78 | 640.16999 | 1378941 |
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
