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 | 0.00999999999999 | 0.00187966391609 | 532.01 | 538.3 | 523.755 | 73898 | 530.2614753 | CS |
| 4 | -13.75 | -2.51937629404 | 545.77 | 558.582 | 512.1203 | 99271 | 527.51740207 | CS |
| 12 | -76.51 | -12.5729216308 | 608.53 | 615.65 | 512.1203 | 97452 | 549.94049398 | CS |
| 26 | -0.87 | -0.163260710466 | 532.89 | 615.65 | 512.1203 | 91106 | 561.14625296 | CS |
| 52 | -43.76 | -7.60012504776 | 575.78 | 654.62 | 512.1203 | 87262 | 572.79089978 | CS |
| 156 | 37.02 | 7.47878787879 | 495 | 654.62 | 430.16 | 76252 | 534.10328586 | CS |
| 260 | 82.53 | 18.3608089168 | 449.49 | 654.62 | 330.01 | 83319 | 504.81686629 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 532.02 | 4.17 | 0.79 | 526.505 | 535.09 | 523.755 | 92809 |
| 1736293200 | 527.85 | 0.35 | 0.07 | 529.61 | 531.33 | 525.44 | 65765 |
| 1736206800 | 527.5 | -7.5 | -1.40 | 535.9 | 538.29999 | 526.7 | 55932 |
| 1735947600 | 535 | 7.04 | 1.33 | 531.6496 | 536.92999 | 527.26 | 71951 |
| 1735861200 | 527.96 | -1.84 | -0.35 | 532.01 | 534.8436 | 527.54999 | 83035 |
| 1735688400 | 529.79999 | 1.97 | 0.37 | 531.05999 | 537.05499 | 529.79999 | 96008 |
| 1735602000 | 527.83 | 5.03 | 0.96 | 519.66999 | 529.6599 | 518.405 | 89534 |
| 1735342800 | 522.79999 | 0.18 | 0.03 | 522.4625 | 523.92999 | 519.24 | 64941 |
| 1735256400 | 522.62 | 2.75 | 0.53 | 517.61 | 525.735 | 516.77 | 87174 |
| 1735077840 | 519.87 | 2.43 | 0.47 | 515.03 | 521.02 | 513.19 | 62436 |
| 1734997200 | 517.44 | -5.72 | -1.09 | 521.77 | 521.77 | 512.1203 | 123856 |
| 1734738000 | 523.16 | 1.37 | 0.26 | 521.92499 | 526.205 | 520.4 | 234659 |
| 1734651600 | 521.79 | 3.2 | 0.62 | 521.66 | 524.7975 | 517.37 | 138373 |
| 1734565200 | 518.59 | -6.39 | -1.22 | 531.45 | 531.45 | 516.91 | 132161 |
| 1734478800 | 524.98 | -15.14 | -2.80 | 541.15 | 541.15 | 524.71 | 136512 |
| 1734392400 | 540.12 | -6.88 | -1.26 | 545.58 | 548.75 | 540.08 | 110709 |
| 1734133200 | 547 | -6.2 | -1.12 | 553.79999 | 554.07 | 545.88 | 77055 |
| 1734046800 | 553.2 | 5.41 | 0.99 | 545.77 | 558.582 | 545.54 | 63960 |
| 1733960400 | 547.79 | 0.53 | 0.10 | 550.9 | 551.54 | 545.95 | 134458 |
| 1733874000 | 547.26 | -0.62 | -0.11 | 543.17999 | 549.615 | 543.17999 | 157977 |
| 1733787600 | 547.88 | -4.74 | -0.86 | 552.79999 | 554.355 | 547.33 | 79258 |
| 1733528400 | 552.62 | -3.41 | -0.61 | 559.91999 | 561.275 | 550.71 | 81301 |
| 1733442000 | 556.03 | -13.33 | -2.34 | 565.21 | 565.21 | 551.1601 | 82349 |
| 1733355600 | 569.36 | 2.52 | 0.44 | 565.445 | 572.505 | 565.445 | 49835 |
| 1733269200 | 566.84 | 0.41 | 0.07 | 561.45 | 571.2 | 561.45 | 73450 |
| 1733182800 | 566.42999 | -5.96 | -1.04 | 573.6 | 573.83 | 566.28009 | 79997 |
| 1732917840 | 572.39 | 1.08 | 0.19 | 575.24 | 578.725 | 571.69 | 45297 |
| 1732750800 | 571.30999 | -2.14 | -0.37 | 574.16999 | 578.64 | 570.71 | 63009 |
| 1732664400 | 573.45 | 1.33 | 0.23 | 570.065 | 576.39 | 567.80999 | 82886 |
| 1732578000 | 572.12 | 1.16 | 0.20 | 571.11 | 581.78 | 571.11 | 115699 |
| 1732318800 | 570.96 | 7.68 | 1.36 | 565 | 572.83 | 565 | 113072 |
| 1732232400 | 563.28 | 10.41 | 1.88 | 552 | 565.4 | 552 | 119592 |
| 1732146000 | 552.87 | 5.53 | 1.01 | 550.13 | 555.41999 | 547.335 | 52314 |
| 1732059600 | 547.34 | -7.53 | -1.36 | 545.7501 | 551.41999 | 545.7501 | 86848 |
| 1731973200 | 554.87 | -3.08 | -0.55 | 555.77 | 564.29999 | 554.42999 | 112564 |
| 1731714000 | 557.95 | -4.31 | -0.77 | 565.02 | 565.99 | 556.15 | 87214 |
| 1731627600 | 562.26 | -2.63 | -0.47 | 572.3826 | 575.5 | 561.57 | 83815 |
| 1731541200 | 564.89 | -0.65 | -0.11 | 568.98 | 570.30999 | 564.89 | 61989 |
| 1731454800 | 565.54 | 3.49 | 0.62 | 559.65 | 571 | 559.65 | 85640 |
| 1731368400 | 562.04999 | 3.78 | 0.68 | 561.7 | 569.53 | 561.7 | 85436 |
| 1731109200 | 558.27 | 3.55 | 0.64 | 555.04999 | 562.6 | 553.04999 | 77570 |
| 1731022800 | 554.72 | 4.73 | 0.86 | 549.79 | 557.44 | 546.3911 | 94168 |
| 1730936400 | 549.99 | 16.82 | 3.15 | 552.52 | 555.85 | 538.26 | 154500 |
| 1730850000 | 533.16999 | 8.14 | 1.55 | 527.89 | 537.25 | 527.1301 | 110143 |
| 1730763600 | 525.03 | -6.65 | -1.25 | 530.69 | 533.88 | 523.33 | 130129 |
| 1730500800 | 531.67999 | -8.56 | -1.58 | 537.79 | 546.54 | 531.67999 | 224523 |
| 1730414400 | 540.24 | 4.44 | 0.83 | 535.36 | 544.25 | 534.30999 | 155245 |
| 1730328000 | 535.79999 | -74 | -12.14 | 603.47 | 603.5 | 531.58 | 255298 |
| 1730241600 | 609.79999 | 0.95 | 0.16 | 610.73 | 613.78 | 605.29999 | 93813 |
| 1730155200 | 608.85 | 5.87 | 0.97 | 604.34 | 613.735 | 604.34 | 79726 |
| 1729896000 | 602.98 | 6.13 | 1.03 | 597.86 | 604.45 | 595.71 | 74042 |
| 1729809600 | 596.85 | 3.7 | 0.62 | 590.76 | 598.19399 | 590.76 | 67758 |
| 1729723200 | 593.15 | -0.41 | -0.07 | 591.01 | 595 | 587.87 | 74003 |
| 1729636800 | 593.55999 | -7.02 | -1.17 | 599.35 | 601.84 | 593.55999 | 78295 |
| 1729550400 | 600.58 | -9.6 | -1.57 | 610.22 | 613.65 | 599.88 | 58216 |
| 1729291200 | 610.17999 | -2.41 | -0.39 | 615.65 | 615.65 | 608.1 | 46451 |
| 1729204800 | 612.59 | 5.33 | 0.88 | 608.53 | 614.54999 | 606.38 | 59996 |
| 1729118400 | 607.26 | 5.29 | 0.88 | 601.67999 | 612.02 | 601.67999 | 99395 |
| 1729032000 | 601.97 | 1.7 | 0.28 | 601.63 | 609.98 | 601.04999 | 56794 |
| 1728945600 | 600.27 | 10.39 | 1.76 | 592.54999 | 601.875 | 592.54999 | 44592 |
| 1728686400 | 589.88 | -0.12 | -0.02 | 594.2 | 601.04 | 585.05999 | 108744 |
| 1728600000 | 590 | -9.19 | -1.53 | 600 | 601.6 | 589.87 | 98013 |
| 1728513600 | 599.19 | 11.8 | 2.01 | 590.24 | 601.605 | 586.2871 | 155820 |
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
