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 | -25.13 | -4.40243859711 | 570.82 | 579.1 | 520.44 | 969753 | 544.82091564 | CS |
| 4 | -21.42 | -3.77704501772 | 567.11 | 579.1 | 520.44 | 563765 | 554.13485978 | CS |
| 12 | 28.1 | 5.4290075156 | 517.59 | 579.1 | 512.76 | 524405 | 547.1997802 | CS |
| 26 | -3.62 | -0.659008574393 | 549.31 | 579.1 | 508.22 | 533012 | 543.87590088 | CS |
| 52 | 51.09 | 10.3295592398 | 494.6 | 579.1 | 474.46 | 510462 | 530.87914964 | CS |
| 156 | 72.2 | 15.2484740966 | 473.49 | 579.1 | 471.82 | 510491 | 527.95361237 | CS |
| 260 | 72.2 | 15.2484740966 | 473.49 | 579.1 | 471.82 | 510491 | 527.95361237 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 548.53 | 7.64 | 1.41 | 550.65 | 553.54999 | 542.27 | 777946 |
| 1721946900 | 540.89 | 8.92 | 1.68 | 541.13 | 548.19 | 534.61 | 1081432 |
| 1721860500 | 531.97 | -42.3 | -7.37 | 546 | 546 | 520.44 | 2022463 |
| 1721774100 | 574.27 | -0.79 | -0.14 | 577.5 | 579.1 | 573.48 | 430784 |
| 1721687700 | 575.05999 | 7.75 | 1.37 | 570.82 | 577.08 | 569.12 | 282306 |
| 1721428500 | 567.30999 | -3.88 | -0.68 | 572.7 | 573.63 | 564.35 | 432224 |
| 1721342100 | 571.19 | -0.08 | -0.01 | 569.17999 | 573.16999 | 567.85 | 351708 |
| 1721255700 | 571.27 | 4.2 | 0.74 | 569.78 | 574.29499 | 566.58 | 652555 |
| 1721169300 | 567.07 | 7.92 | 1.42 | 559.41999 | 567.41999 | 558.36 | 405659 |
| 1721082900 | 559.15 | 0.77 | 0.14 | 557.88 | 560.67999 | 554.29 | 566544 |
| 1720823700 | 558.38 | 2.45 | 0.44 | 558.96 | 561.75 | 557.01 | 400691 |
| 1720737300 | 555.92999 | 2.87 | 0.52 | 553.17999 | 558.16 | 553.17999 | 435539 |
| 1720650900 | 553.05999 | 2.59 | 0.47 | 551.26 | 553.05999 | 549.46 | 443476 |
| 1720564500 | 550.47 | -6.33 | -1.14 | 557.66999 | 557.66999 | 549.24 | 348688 |
| 1720478100 | 556.79999 | -5.76 | -1.02 | 558.63 | 559.80999 | 553.57 | 315267 |
| 1720218900 | 562.55999 | 2.11 | 0.38 | 558.32 | 563.05999 | 556.1 | 324765 |
| 1720040640 | 560.45 | -2.66 | -0.47 | 563.15 | 564.335 | 559.03 | 284849 |
| 1719959700 | 563.11 | 0.48 | 0.09 | 564.14 | 567.54 | 561.25 | 503656 |
| 1719873300 | 562.63 | -1.03 | -0.18 | 567.11 | 568.54999 | 560.63 | 360352 |
| 1719614100 | 563.66 | 1.6 | 0.28 | 561.97 | 569.495 | 559.94 | 739150 |
| 1719527700 | 562.05999 | 4.52 | 0.81 | 560.08 | 565.42999 | 556.92999 | 435647 |
| 1719441300 | 557.54 | -5.45 | -0.97 | 559.98 | 562.5 | 556.635 | 372097 |
| 1719354900 | 562.99 | 0.44 | 0.08 | 565.09 | 566.465 | 561.82 | 391340 |
| 1719268500 | 562.54999 | 1.06 | 0.19 | 559.78 | 568.67999 | 558.25 | 549095 |
| 1719009300 | 561.49 | 2.27 | 0.41 | 564.88 | 564.88 | 557.58 | 1031483 |
| 1718922900 | 559.22 | -0.88 | -0.16 | 560 | 563.91869 | 556.0612 | 548241 |
| 1718750100 | 560.1 | 6.51 | 1.18 | 551.74 | 561.885 | 551.74 | 496138 |
| 1718663700 | 553.59 | 4.14 | 0.75 | 549 | 554.16 | 547.42999 | 632186 |
| 1718404500 | 549.45 | 2.28 | 0.42 | 548.04 | 554.74 | 547.32 | 430755 |
| 1718318100 | 547.16999 | -11.02 | -1.97 | 552.66 | 556.46 | 546.32 | 482816 |
| 1718231700 | 558.19 | 2.47 | 0.44 | 557.45 | 559.08 | 552.13 | 496963 |
| 1718145300 | 555.72 | -0.78 | -0.14 | 556.38 | 556.38 | 550.77 | 316258 |
| 1718058900 | 556.5 | 2.47 | 0.45 | 553.34 | 556.62 | 551.15 | 313247 |
| 1717799700 | 554.03 | 3.67 | 0.67 | 552.24 | 556.86 | 551.04999 | 387929 |
| 1717713300 | 550.36 | 3.44 | 0.63 | 547.99 | 553.65 | 545.2 | 395524 |
| 1717626900 | 546.91999 | 3.52 | 0.65 | 545 | 547.85 | 542.09 | 373992 |
| 1717540500 | 543.4 | 7.24 | 1.35 | 534.99 | 544.89 | 534.99 | 505754 |
| 1717454100 | 536.16 | 3.4 | 0.64 | 532.76 | 536.36 | 529.94 | 549888 |
| 1717194900 | 532.76 | 6.18 | 1.17 | 528.41 | 533 | 524.53 | 765835 |
| 1717108500 | 526.58 | -4.36 | -0.82 | 526.38 | 528.825 | 524.32 | 476523 |
| 1717022100 | 530.94 | -2.08 | -0.39 | 528.54999 | 532.80999 | 528.49 | 551679 |
| 1716935700 | 533.02 | -11.64 | -2.14 | 540.29999 | 541.113 | 530.88 | 496241 |
| 1716590100 | 544.66 | 0.04 | 0.01 | 544.21 | 547.87 | 543.65 | 369663 |
| 1716503700 | 544.62 | -2.83 | -0.52 | 547.59 | 549.85 | 543.165 | 515658 |
| 1716417300 | 547.45 | 6.05 | 1.12 | 541.46 | 549.9 | 538.84 | 511962 |
| 1716330900 | 541.4 | -4.97 | -0.91 | 545.04999 | 545.72 | 538.23 | 380422 |
| 1716244500 | 546.37 | 4.48 | 0.83 | 540.78 | 546.67999 | 540.16 | 777856 |
| 1715985300 | 541.89 | 3.09 | 0.57 | 538.79999 | 544.1 | 537.165 | 787896 |
| 1715898900 | 538.79999 | 7.36 | 1.38 | 532.39 | 539.54999 | 531.17999 | 792059 |
| 1715812500 | 531.44 | 10.61 | 2.04 | 524.09 | 532.75 | 522.73 | 624403 |
| 1715726100 | 520.83 | -0.93 | -0.18 | 522 | 523.54 | 517.27 | 419828 |
| 1715639700 | 521.76 | -1.74 | -0.33 | 526.88 | 527.37 | 521.14 | 344398 |
| 1715380500 | 523.5 | 0.17 | 0.03 | 523.33 | 526.48 | 521.275 | 346735 |
| 1715294100 | 523.33 | 2.28 | 0.44 | 520.64 | 523.80999 | 519.99 | 311585 |
| 1715207700 | 521.04999 | 0.79 | 0.15 | 521.66 | 528.25 | 520.91999 | 463201 |
| 1715121300 | 520.26 | 4.72 | 0.92 | 517.91 | 520.92999 | 516.37 | 309947 |
| 1715034900 | 515.54 | -1.67 | -0.32 | 517.59 | 518.80999 | 512.76 | 651691 |
| 1714775700 | 517.21 | 6.39 | 1.25 | 512.97 | 519.515 | 511.5 | 1067470 |
| 1714689300 | 510.82 | -3.94 | -0.77 | 515.44 | 515.44 | 508.22 | 694159 |
| 1714602900 | 514.76 | 3.3 | 0.65 | 512 | 523.35 | 511.115 | 767836 |
| 1714516500 | 511.46 | -2.12 | -0.41 | 512.88 | 513.54999 | 508.37 | 901451 |
| 1714430100 | 513.58 | -13.2 | -2.51 | 522.39 | 526.66 | 511.62 | 698080 |
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
