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 | -1.455 | -0.268715429437 | 541.465 | 547.16 | 511.725 | 243453 | 525.08599644 | CS |
| 4 | 122.34 | 29.2910671104 | 417.67 | 624.5499 | 410.945 | 415408 | 502.07223668 | CS |
| 12 | 166.01 | 44.3877005348 | 374 | 624.5499 | 363.824 | 361843 | 455.73129962 | CS |
| 26 | 141.39 | 35.4698710551 | 398.62 | 624.5499 | 358.9 | 417398 | 437.40579312 | CS |
| 52 | 122.05 | 29.2013589817 | 417.96 | 628.335 | 358.9 | 376647 | 456.09618118 | CS |
| 156 | 179.64 | 49.8487665455 | 360.37 | 628.335 | 168.03 | 397874 | 330.92485704 | CS |
| 260 | 443.15 | 457.516002478 | 96.86 | 628.335 | 61.46 | 338822 | 280.722876 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 530 | 14.12 | 2.74 | 512.5901 | 532.76 | 511.725 | 269817 |
| 1732059300 | 515.88 | -2.29 | -0.44 | 513.785 | 519.585 | 512.02099 | 184878 |
| 1731972900 | 518.16999 | -4.2 | -0.80 | 522.97 | 530 | 516.27 | 252279 |
| 1731713700 | 522.37 | -19.95 | -3.68 | 539.59 | 540 | 519.57 | 334510 |
| 1731627300 | 542.32 | 5.12 | 0.95 | 541.465 | 547.16 | 534.95 | 175780 |
| 1731540900 | 537.2 | -8.53 | -1.56 | 547.75 | 553.05999 | 536.45 | 234108 |
| 1731454500 | 545.73 | -12.37 | -2.22 | 556.51 | 558.035 | 539.46 | 281667 |
| 1731368100 | 558.1 | 13.21 | 2.42 | 547.63 | 569.65 | 547.63 | 309635 |
| 1731108900 | 544.89 | -0.2 | -0.04 | 555.55999 | 558.42999 | 543.80999 | 447410 |
| 1731022500 | 545.09 | -22.93 | -4.04 | 562 | 567.83 | 543.27 | 661732 |
| 1730936100 | 568.02 | 67.19 | 13.42 | 624.36 | 624.5499 | 536.28 | 717913 |
| 1730849700 | 500.83 | 14.69 | 3.02 | 485.31 | 500.92 | 485.31 | 184338 |
| 1730763300 | 486.14 | 5.45 | 1.13 | 477.49 | 493.65 | 476.0539 | 188288 |
| 1730500500 | 480.69 | -7.92 | -1.62 | 493.9 | 497.025 | 479.39 | 262369 |
| 1730414100 | 488.61 | -2.72 | -0.55 | 490.72 | 491.87 | 484.22 | 257927 |
| 1730327700 | 491.33 | 14.34 | 3.01 | 479.355 | 507.24 | 479.355 | 533273 |
| 1730241300 | 476.99 | -2.39 | -0.50 | 474.93 | 483.58 | 471.11 | 503958 |
| 1730154900 | 479.38 | 17.73 | 3.84 | 464.67 | 482.57 | 463.23 | 568719 |
| 1729895700 | 461.65 | 47.22 | 11.39 | 436.69 | 469.34 | 420.9306 | 1116526 |
| 1729809300 | 414.43 | 1.54 | 0.37 | 417.67 | 419.33 | 410.945 | 823035 |
| 1729722900 | 412.89 | -17 | -3.95 | 421.32 | 426 | 412.6 | 648850 |
| 1729636500 | 429.89 | 7.31 | 1.73 | 417.41 | 430.9 | 414.8701 | 405139 |
| 1729550100 | 422.58 | -14.11 | -3.23 | 429.4 | 430.2 | 421.63 | 276634 |
| 1729290900 | 436.69 | -9.99 | -2.24 | 447.68 | 451.39 | 434.55 | 297162 |
| 1729204500 | 446.68 | -12.98 | -2.82 | 456.42 | 460.93 | 446.28 | 219091 |
| 1729118100 | 459.66 | 7 | 1.55 | 461.5 | 472.85 | 458.31 | 219737 |
| 1729031700 | 452.66 | -9.31 | -2.02 | 461.99 | 465.33 | 451.84 | 279317 |
| 1728945300 | 461.97 | -1.4 | -0.30 | 459.61 | 464.235 | 453.09 | 247847 |
| 1728686100 | 463.37 | 22.52 | 5.11 | 442.35 | 464.125 | 442.35 | 273321 |
| 1728599700 | 440.85 | -6.98 | -1.56 | 445.01 | 446.127 | 437.33 | 201560 |
| 1728513300 | 447.83 | 11.02 | 2.52 | 451.07 | 453.77 | 445.8657 | 361879 |
| 1728426900 | 436.81 | 11.97 | 2.82 | 427.51 | 441.425 | 426.825 | 177859 |
| 1728340500 | 424.84 | -3.3 | -0.77 | 424.12 | 427.365 | 414.68 | 230495 |
| 1728081300 | 428.14 | 1.78 | 0.42 | 431.77 | 436.85 | 421.89 | 400730 |
| 1727994900 | 426.36 | -3.78 | -0.88 | 424 | 433.223 | 423.38 | 312250 |
| 1727908500 | 430.14 | -3.54 | -0.82 | 431.825 | 436.81 | 426.07 | 283100 |
| 1727822100 | 433.68 | -3.58 | -0.82 | 433.39 | 435 | 423.3 | 269790 |
| 1727735520 | 437.26 | 2.64 | 0.61 | 436.49 | 448.68 | 430.07 | 304764 |
| 1727476500 | 434.62 | 3.34 | 0.77 | 436.6 | 447 | 428.03 | 225348 |
| 1727390100 | 431.28 | -18.99 | -4.22 | 455.58 | 460.725 | 425.115 | 393201 |
| 1727303700 | 450.27 | -5.46 | -1.20 | 458.03 | 462.63 | 448.58 | 285614 |
| 1727217300 | 455.73 | 14.19 | 3.21 | 443.93 | 456.205 | 442.1398 | 419426 |
| 1727130900 | 441.54 | 4.76 | 1.09 | 440.54 | 442.39 | 434.21 | 352105 |
| 1726871700 | 436.78 | -17.05 | -3.76 | 449.32 | 449.32 | 430.27 | 530464 |
| 1726785300 | 453.83 | 9.54 | 2.15 | 457.43 | 465.74 | 451.41 | 257283 |
| 1726698900 | 444.29 | 5.92 | 1.35 | 441.71 | 458.07 | 434.09 | 330452 |
| 1726612500 | 438.37 | 3.56 | 0.82 | 439.89 | 448.83 | 436.075 | 287706 |
| 1726526100 | 434.81 | 2.32 | 0.54 | 433.11 | 439.57 | 431.3 | 216315 |
| 1726266900 | 432.49 | 12.31 | 2.93 | 424.9 | 436.52 | 424.145 | 219599 |
| 1726180500 | 420.18 | -0.96 | -0.23 | 422.96 | 424.87 | 417.26 | 268945 |
| 1726094100 | 421.14 | 5.5 | 1.32 | 415.21 | 422.3 | 397.61 | 235851 |
| 1726007700 | 415.64 | 4.82 | 1.17 | 410.77 | 420.23 | 407.09 | 339070 |
| 1725921300 | 410.82 | 8.43 | 2.09 | 405.7 | 414.2 | 403.93 | 307548 |
| 1725662100 | 402.39 | 4.02 | 1.01 | 403.915 | 408.67 | 392.34 | 337748 |
| 1725575700 | 398.37 | -18.94 | -4.54 | 404.25 | 410.77 | 387.78 | 572578 |
| 1725489300 | 417.31 | 36.73 | 9.65 | 405.27 | 420.51 | 397.61 | 734427 |
| 1725402900 | 380.58 | 4.75 | 1.26 | 375.08 | 388.943 | 372.47 | 384515 |
| 1725057300 | 375.83 | 1.56 | 0.42 | 374.53 | 380.6 | 363.824 | 509474 |
| 1724970900 | 374.27 | 2.93 | 0.79 | 374 | 374.93 | 367.91 | 423377 |
| 1724884500 | 371.34 | -3.36 | -0.90 | 374.78 | 376.845 | 369.56 | 239798 |
| 1724798100 | 374.7 | -17.79 | -4.53 | 387.98 | 388 | 370.42 | 345741 |
| 1724711700 | 392.49 | -9.84 | -2.45 | 403.07 | 407.92 | 392 | 201997 |
| 1724452500 | 402.33 | 8.06 | 2.04 | 398 | 405.05 | 393.91 | 215242 |
| 1724366100 | 394.27 | -3.25 | -0.82 | 396.85 | 400.28 | 391 | 183934 |
| 1724279700 | 397.52 | 13.33 | 3.47 | 391.36 | 399.05 | 385.625 | 165280 |
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
