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 | -12.57 | -2.7190724437 | 462.29 | 467.7316 | 429.77 | 1625022 | 447.63598978 | CS |
| 4 | -86.28 | -16.0970149254 | 536 | 545.65 | 429.77 | 1365772 | 477.63536706 | CS |
| 12 | -56.28 | -11.1225296443 | 506 | 552.35 | 429.77 | 1148622 | 495.59971625 | CS |
| 26 | -16.81 | -3.60319807944 | 466.53 | 592.99 | 429.77 | 1098647 | 508.59102074 | CS |
| 52 | -133.47 | -22.8861948936 | 583.19 | 624.8015 | 429.77 | 1027635 | 530.07097033 | CS |
| 156 | 140 | 45.2021180421 | 309.72 | 629.38 | 255.02 | 993252 | 442.8893546 | CS |
| 260 | 321.61 | 251.042073218 | 128.11 | 629.38 | 104.9 | 939563 | 368.3419077 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 445.73 | -2.23 | -0.50 | 437.07 | 450.36 | 435.84 | 1500538 |
| 1741217700 | 447.96 | 2.49 | 0.56 | 440.645 | 451.29 | 433.91 | 1240671 |
| 1741131300 | 445.47 | 2.21 | 0.50 | 439.55 | 451.97 | 429.77 | 1596503 |
| 1741044900 | 443.26 | -14.02 | -3.07 | 464.075 | 467.7316 | 442.29 | 2071030 |
| 1740785700 | 457.28 | 2.57 | 0.57 | 462.13 | 463.48 | 448.11 | 1559837 |
| 1740699300 | 454.71 | -15.75 | -3.35 | 481.5 | 488 | 454.05 | 2037070 |
| 1740612900 | 470.46 | 12.51 | 2.73 | 465 | 476.705 | 462.775 | 1523414 |
| 1740526500 | 457.95 | -12.13 | -2.58 | 467 | 469.27 | 457 | 1846269 |
| 1740440100 | 470.08 | -4.76 | -1.00 | 479.28 | 481.13 | 465 | 1369590 |
| 1740180900 | 474.84 | -19.13 | -3.87 | 492.87 | 493.74 | 472.74 | 1370485 |
| 1740094500 | 493.97 | -7.01 | -1.40 | 500.795 | 505.17 | 493.48 | 1223330 |
| 1740008100 | 500.98 | -24.02 | -4.58 | 521.27 | 521.27 | 486.57 | 2418786 |
| 1739921700 | 525 | 2.47 | 0.47 | 527.99 | 528 | 516.065 | 1056539 |
| 1739576100 | 522.53 | -5.76 | -1.09 | 525.51 | 527.66 | 519.41 | 939217 |
| 1739489700 | 528.29 | 18.58 | 3.65 | 509.71 | 528.85 | 510.215 | 1049161 |
| 1739403300 | 509.71 | -19.43 | -3.67 | 515.73 | 516.615 | 507.95 | 964020 |
| 1739316900 | 529.14 | -2.19 | -0.41 | 526.80999 | 530.03 | 524.58 | 432075 |
| 1739230500 | 531.33 | 5.51 | 1.05 | 527.85 | 536.21 | 526.2675 | 769115 |
| 1738971300 | 525.82 | -7.36 | -1.38 | 536 | 545.65 | 522 | 659019 |
| 1738884900 | 533.17999 | 4.76 | 0.90 | 529.39 | 536.04 | 528.88 | 683031 |
| 1738798500 | 528.41999 | 4.54 | 0.87 | 524.57 | 529.64 | 515.79 | 547508 |
| 1738712100 | 523.88 | 3.63 | 0.70 | 517.26 | 524.345 | 514.82 | 828807 |
| 1738625700 | 520.25 | -5.23 | -1.00 | 514.87 | 526.11 | 510 | 678690 |
| 1738366500 | 525.48 | -0.88 | -0.17 | 528.26 | 533.98 | 523.47 | 1094353 |
| 1738280100 | 526.36 | 13.65 | 2.66 | 515.9 | 528.15189 | 516.59 | 741072 |
| 1738193700 | 512.71 | -13.41 | -2.55 | 523.61 | 523.96 | 511.217 | 891665 |
| 1738107300 | 526.12 | 15.39 | 3.01 | 510.2 | 527.84 | 504 | 1602267 |
| 1738020900 | 510.73 | -35.46 | -6.49 | 523.28 | 530 | 502.3975 | 1825402 |
| 1737761700 | 546.19 | 1.49 | 0.27 | 552.89 | 552.35 | 542.145 | 878321 |
| 1737675300 | 544.7 | 0 | 0.00 | 544.7 | 544.7 | 544.7 | 0 |
| 1737588900 | 544.7 | 14.95 | 2.82 | 531.84 | 547.33 | 531.21 | 1027057 |
| 1737502500 | 529.75 | 3.05 | 0.58 | 532.01 | 535.48 | 527.07 | 1163162 |
| 1737156900 | 526.7 | 10.89 | 2.11 | 528.34 | 529.95 | 523.88 | 1240430 |
| 1737070500 | 515.80999 | 8.62 | 1.70 | 512.25 | 523.88 | 508.38 | 1159851 |
| 1736984100 | 507.19 | 16.83 | 3.43 | 501.46 | 510.95 | 500.73 | 1180789 |
| 1736897700 | 490.36 | 2.93 | 0.60 | 492.66 | 494.78 | 484.66 | 833442 |
| 1736811300 | 487.43 | -5.11 | -1.04 | 489.08 | 493.395 | 485.21 | 890994 |
| 1736552100 | 492.54 | -9.46 | -1.88 | 496.96 | 498.33 | 485.11 | 1251882 |
| 1736379300 | 502 | 14.38 | 2.95 | 491.45 | 502.79 | 490.41 | 1251801 |
| 1736292900 | 487.62 | -13.44 | -2.68 | 501.795 | 501.795 | 485.79 | 1191684 |
| 1736206500 | 501.06 | 7.35 | 1.49 | 499.405 | 509.09 | 498.22 | 864136 |
| 1735947300 | 493.71 | 10.96 | 2.27 | 487.96 | 494.88 | 485.35 | 771431 |
| 1735860900 | 482.75 | -2.61 | -0.54 | 491.205 | 494.53 | 479 | 799185 |
| 1735688100 | 485.36 | -1.38 | -0.28 | 487.7 | 489.055 | 483.56 | 628244 |
| 1735601700 | 486.74 | -4.17 | -0.85 | 485.99 | 491.555 | 478.842 | 655505 |
| 1735342500 | 490.91 | -4.91 | -0.99 | 492.63 | 494.07 | 485.07 | 639844 |
| 1735256100 | 495.82 | -4.34 | -0.87 | 495.15 | 500.8299 | 495.02 | 542106 |
| 1735077840 | 500.16 | 7.58 | 1.54 | 492.03 | 500.505 | 492.03 | 426473 |
| 1734996900 | 492.58 | 0.4 | 0.08 | 490.98 | 507.95 | 488.66 | 1120378 |
| 1734737700 | 492.18 | -1.17 | -0.24 | 486.08 | 501.555 | 485.196 | 1922510 |
| 1734651300 | 493.35 | -1.08 | -0.22 | 500 | 509.98 | 493.01 | 1088249 |
| 1734564900 | 494.43 | -17.44 | -3.41 | 513.47 | 519.42999 | 492.65 | 1083541 |
| 1734478500 | 511.87 | -10.24 | -1.96 | 520.35 | 524.73 | 510.98 | 1436057 |
| 1734392100 | 522.11 | 13.83 | 2.72 | 506.98 | 525.33 | 505.995 | 1293674 |
| 1734132900 | 508.28 | -3.45 | -0.67 | 506 | 516 | 499.25 | 1187376 |
| 1734046500 | 511.73 | -0.33 | -0.06 | 512.04999 | 514.98 | 508.08 | 724514 |
| 1733960100 | 512.05999 | 6.74 | 1.33 | 511.5 | 515.87 | 509.36 | 975770 |
| 1733873700 | 505.32 | -3.17 | -0.62 | 505 | 507 | 495.4 | 1767883 |
| 1733787300 | 508.49 | -8.79 | -1.70 | 514.08 | 517.70989 | 504.8 | 1791973 |
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
