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 | 4.26 | 0.945574003374 | 450.52 | 455.14 | 439.76 | 2038494 | 449.4173105 | CS |
| 4 | -20.34 | -4.28102374137 | 475.12 | 478.59 | 439.76 | 2013233 | 458.91643303 | CS |
| 12 | -20.26 | -4.26490400808 | 475.04 | 487.49 | 439.76 | 1661433 | 467.03780417 | CS |
| 26 | 19.59 | 4.50148211126 | 435.19 | 487.49 | 423.85 | 1604543 | 454.57838606 | CS |
| 52 | 44.04 | 10.7221113113 | 410.74 | 487.49 | 396.07 | 1847340 | 444.82723876 | CS |
| 156 | 64.82 | 16.6222176634 | 389.96 | 487.49 | 385.12 | 1832850 | 443.29662616 | CS |
| 260 | 64.82 | 16.6222176634 | 389.96 | 487.49 | 385.12 | 1832850 | 443.29662616 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 454.78 | -0.29 | -0.06 | 453.84 | 457.2 | 453.55 | 1864811 |
| 1732232100 | 455.07 | 4.93 | 1.10 | 451.85 | 455.14 | 449.605 | 2072162 |
| 1732145700 | 450.14 | 6.08 | 1.37 | 443.74 | 450.9 | 441.53 | 1928676 |
| 1732059300 | 444.06 | -4.51 | -1.01 | 443.8 | 444.6656 | 439.76 | 2026676 |
| 1731972900 | 448.57 | -0.53 | -0.12 | 446.59 | 449.26 | 445.29 | 1750953 |
| 1731713700 | 449.1 | -4.39 | -0.97 | 450.52 | 451.22 | 446.9 | 2414004 |
| 1731627300 | 453.49 | -2.75 | -0.60 | 455.39 | 457.87 | 453.1 | 1666731 |
| 1731540900 | 456.24 | 0.65 | 0.14 | 454 | 457.54 | 450.86 | 1538395 |
| 1731454500 | 455.59 | -0.85 | -0.19 | 457.01 | 460.29 | 453.58 | 1748997 |
| 1731368100 | 456.44 | -3.04 | -0.66 | 459.48 | 462.385 | 455.35 | 1981153 |
| 1731108900 | 459.48 | -5.99 | -1.29 | 465.33 | 465.97 | 459.21 | 1557575 |
| 1731022500 | 465.47 | 2.84 | 0.61 | 465 | 467.98 | 463.59 | 1924103 |
| 1730936100 | 462.63 | 7.74 | 1.70 | 463.82 | 465.69 | 458.32 | 2572053 |
| 1730849700 | 454.89 | -3.43 | -0.75 | 457.69 | 460.86 | 454.17 | 1748899 |
| 1730763300 | 458.32 | 1.01 | 0.22 | 457.98 | 461.8 | 456.29 | 1616114 |
| 1730500500 | 457.31 | 1.16 | 0.25 | 456.51 | 459.33 | 453.5 | 2347313 |
| 1730414100 | 456.15 | -17.25 | -3.64 | 454.95 | 463 | 454.47 | 3621386 |
| 1730327700 | 473.4 | -1.26 | -0.27 | 473.27 | 475 | 472.34 | 1794047 |
| 1730241300 | 474.66 | -1.34 | -0.28 | 474.65 | 476.32 | 472.75 | 2056564 |
| 1730154900 | 476 | 2.24 | 0.47 | 475.81 | 478 | 473.71 | 1440396 |
| 1729895700 | 473.76 | -0.7 | -0.15 | 475.12 | 478.59 | 472.93 | 2458461 |
| 1729809300 | 474.46 | -2.97 | -0.62 | 478.35 | 478.43 | 471.622 | 994287 |
| 1729722900 | 477.43 | -4.52 | -0.94 | 479.17 | 482.24 | 476.86 | 1541367 |
| 1729636500 | 481.95 | -1.41 | -0.29 | 481.78 | 482.48 | 478 | 1582243 |
| 1729550100 | 483.36 | -3.09 | -0.64 | 484.95 | 485.49 | 481.06 | 1065399 |
| 1729290900 | 486.45 | 0.39 | 0.08 | 483.14 | 487.275 | 481.51 | 1342740 |
| 1729204500 | 486.06 | 2.08 | 0.43 | 486.92 | 487.49 | 484.38 | 1051660 |
| 1729118100 | 483.98 | 3.27 | 0.68 | 478.52 | 485.32 | 478.32 | 1210061 |
| 1729031700 | 480.71 | 3.13 | 0.66 | 477.58 | 483.35 | 477.2 | 1477103 |
| 1728945300 | 477.58 | 3.54 | 0.75 | 474.38 | 478.15 | 473.42 | 1076885 |
| 1728686100 | 474.04 | 4.62 | 0.98 | 471.77 | 474.6078 | 470.835 | 1105320 |
| 1728599700 | 469.42 | -0.15 | -0.03 | 471.91 | 472.63 | 467.735 | 1249506 |
| 1728513300 | 469.57 | 0.13 | 0.03 | 468.57 | 470.635 | 467.03 | 1245462 |
| 1728426900 | 469.44 | 6.2 | 1.34 | 465.51 | 470.06 | 464.99 | 1272005 |
| 1728340500 | 463.24 | -4.94 | -1.06 | 464.79 | 466.34 | 460.77 | 2017605 |
| 1728081300 | 468.18 | -1.57 | -0.33 | 470.16 | 470.83 | 464.875 | 2130990 |
| 1727994900 | 469.75 | -6.09 | -1.28 | 471.96 | 472.75 | 468.2 | 1072044 |
| 1727908500 | 475.84 | 0.82 | 0.17 | 474.06 | 477.44 | 472.66 | 1024607 |
| 1727822100 | 475.02 | -1.84 | -0.39 | 477.28 | 477.86 | 473.89 | 1342112 |
| 1727735700 | 476.86 | -2.65 | -0.55 | 479.33 | 479.585 | 474.15 | 1532654 |
| 1727476500 | 479.51 | -2.17 | -0.45 | 479.7 | 483.3579 | 479.28 | 1249309 |
| 1727390100 | 481.68 | 4.67 | 0.98 | 479 | 482.11 | 476.5 | 1092552 |
| 1727303700 | 477.01 | -2.34 | -0.49 | 481 | 481.6 | 475.7 | 1283755 |
| 1727217300 | 479.35 | 1.99 | 0.42 | 478.5 | 480.755 | 475.49 | 1588587 |
| 1727130900 | 477.36 | 5.45 | 1.15 | 474.7 | 479.19 | 472.1 | 1148382 |
| 1726871700 | 471.91 | 2.74 | 0.58 | 469.5 | 472.11 | 466.75 | 3672461 |
| 1726785300 | 469.17 | 2.14 | 0.46 | 471.99 | 473.15 | 468.61 | 1897171 |
| 1726698900 | 467.03 | -4.63 | -0.98 | 471.66 | 471.66 | 464.73 | 1150371 |
| 1726612500 | 471.66 | -3.25 | -0.68 | 475.52 | 476.84 | 470.51 | 1357078 |
| 1726526100 | 474.91 | 6.1 | 1.30 | 474.11 | 475.49 | 470.39 | 1307223 |
| 1726266900 | 468.81 | 1.47 | 0.31 | 465.51 | 471.78 | 465 | 1159673 |
| 1726180500 | 467.34 | 2.23 | 0.48 | 466.43 | 467.44 | 462.41 | 1916954 |
| 1726094100 | 465.11 | 1.39 | 0.30 | 463.51 | 465.85 | 453.5 | 1585450 |
| 1726007700 | 463.72 | 0.64 | 0.14 | 461.64 | 465.63 | 460.84 | 1247097 |
| 1725921300 | 463.08 | 6.23 | 1.36 | 460.07 | 465.53 | 459.515 | 2076174 |
| 1725662100 | 456.85 | -8.67 | -1.86 | 464.35 | 467.67 | 456.17 | 2012088 |
| 1725575700 | 465.52 | -6.61 | -1.40 | 470.34 | 471.465 | 463.0865 | 1882206 |
| 1725489300 | 472.13 | -1.92 | -0.41 | 476.21 | 477.58 | 471.57 | 1310145 |
| 1725402900 | 474.05 | -4.2 | -0.88 | 473.94 | 478.62 | 472.88 | 2103552 |
| 1725057300 | 478.25 | 5.52 | 1.17 | 475.04 | 479.79 | 471.47 | 1385627 |
| 1724970900 | 472.73 | -0.11 | -0.02 | 473.73 | 476.58 | 470.32 | 935449 |
| 1724884500 | 472.84 | 0.5 | 0.11 | 472.84 | 475.64 | 470.867 | 1326969 |
| 1724798100 | 472.34 | 3.88 | 0.83 | 472.71 | 472.79 | 468.62 | 1296051 |
| 1724711700 | 468.46 | 2.72 | 0.58 | 465.64 | 469.76 | 465.07 | 1216301 |
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
