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 | -23.54 | -5.1020850492 | 461.38 | 464.79 | 437.11 | 259942 | 452.05920567 | CS |
| 4 | -13.91 | -3.07913669065 | 451.75 | 472.66 | 427.945 | 323733 | 450.64061081 | CS |
| 12 | 43.21 | 10.9494969972 | 394.63 | 481.26 | 387.4538 | 319996 | 445.27065859 | CS |
| 26 | 33.74 | 8.34941846078 | 404.1 | 481.26 | 372.89 | 347431 | 425.02640946 | CS |
| 52 | 153.97 | 54.239616726 | 283.87 | 481.26 | 283.19 | 320868 | 394.67394826 | CS |
| 156 | 201.47 | 85.2350129035 | 236.37 | 481.26 | 203.655 | 367726 | 294.28143179 | CS |
| 260 | 282.72 | 182.258896338 | 155.12 | 481.26 | 97.55 | 366680 | 237.214786 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733269200 | 444.43 | -8.85 | -1.95 | 455.23 | 455.23 | 444.36 | 346582 |
| 1733182800 | 453.28 | -3.42 | -0.75 | 457.3 | 464 | 451.76 | 241625 |
| 1732917840 | 456.7 | -0.89 | -0.19 | 455.98 | 461.155 | 455.98 | 166658 |
| 1732750800 | 457.59 | -3.63 | -0.79 | 461.38 | 464.79 | 454.325 | 284904 |
| 1732664400 | 461.22 | -8.46 | -1.80 | 468.5 | 468.74 | 456.64 | 400490 |
| 1732578000 | 469.68 | 20.03 | 4.45 | 456.5 | 472.66 | 450.89 | 660357 |
| 1732318800 | 449.65 | 8.13 | 1.84 | 444.29 | 452.69 | 443.82 | 346450 |
| 1732232400 | 441.52 | 9.79 | 2.27 | 432.79 | 444.559 | 430.17 | 418171 |
| 1732146000 | 431.73 | -3.36 | -0.77 | 435.7 | 435.7 | 427.945 | 381211 |
| 1732059600 | 435.09 | -4.04 | -0.92 | 435.04 | 438.54 | 431.99 | 284784 |
| 1731973200 | 439.13 | -6.21 | -1.39 | 444.89 | 445.535 | 436.65 | 314241 |
| 1731714000 | 445.34 | -5.24 | -1.16 | 447.45 | 450.355 | 443.82 | 208098 |
| 1731627600 | 450.58 | -4.25 | -0.93 | 455.64 | 457.36 | 449.565 | 186287 |
| 1731541200 | 454.83 | 1.79 | 0.40 | 456.78 | 459.495 | 453.4 | 232665 |
| 1731454800 | 453.04 | -2.16 | -0.47 | 453.1 | 458.37 | 452.495 | 286979 |
| 1731368400 | 455.2 | 4.35 | 0.96 | 455.26 | 458.82 | 452.6701 | 260965 |
| 1731109200 | 450.85 | 2.2 | 0.49 | 450.52 | 455.2 | 449.84 | 372897 |
| 1731022800 | 448.65 | -2 | -0.44 | 450.7 | 455 | 447.96 | 348482 |
| 1730936400 | 450.65 | 16.34 | 3.76 | 451.75 | 454.8 | 445.04 | 409075 |
| 1730850000 | 434.31 | 9.13 | 2.15 | 423.76 | 435.14 | 422.25 | 270369 |
| 1730763600 | 425.18 | 2.92 | 0.69 | 422.26 | 428.07 | 422 | 216481 |
| 1730500800 | 422.26 | 0.03 | 0.01 | 422.23 | 428.59 | 421.135 | 296192 |
| 1730414400 | 422.23 | 0.07 | 0.02 | 419.81 | 425.64 | 418.47 | 343825 |
| 1730328000 | 422.16 | 3.23 | 0.77 | 417.63 | 425.51 | 416.5 | 296755 |
| 1730241600 | 418.93 | -2.12 | -0.50 | 415.02 | 419.25 | 412.45 | 269711 |
| 1730155200 | 421.05 | 3.85 | 0.92 | 420.85 | 431.32 | 419.64 | 363742 |
| 1729896000 | 417.2 | -41.42 | -9.03 | 444.61 | 444.61 | 414 | 754611 |
| 1729809600 | 458.62 | -0.23 | -0.05 | 457.78 | 463.19 | 452.4 | 369930 |
| 1729723200 | 458.85 | -1.71 | -0.37 | 457.44 | 462.69 | 452.83 | 245242 |
| 1729636800 | 460.56 | -7.6 | -1.62 | 463 | 466.21 | 452.78 | 176597 |
| 1729550400 | 468.16 | -3 | -0.64 | 472.48 | 473.16 | 463.46 | 171528 |
| 1729291200 | 471.16 | -1.39 | -0.29 | 474.73 | 474.73 | 467.6 | 222183 |
| 1729204800 | 472.55 | 10.12 | 2.19 | 464.85 | 473.19 | 464.06 | 290628 |
| 1729118400 | 462.43 | -9.11 | -1.93 | 472.69 | 474 | 461.8 | 280746 |
| 1729032000 | 471.54 | -9.39 | -1.95 | 476.51 | 479.375 | 471.16 | 350533 |
| 1728945600 | 480.93 | 10.68 | 2.27 | 470.52 | 481.26 | 468.89 | 242023 |
| 1728686400 | 470.25 | 10.73 | 2.34 | 461.45 | 471.22 | 458.97 | 197752 |
| 1728600000 | 459.52 | -7.96 | -1.70 | 463.61 | 463.64 | 456.375 | 254364 |
| 1728513600 | 467.48 | 7.02 | 1.52 | 464.19 | 469.85 | 459.6307 | 441934 |
| 1728427200 | 460.46 | -5.75 | -1.23 | 469 | 471.49 | 460.02 | 594468 |
| 1728340800 | 466.21 | 11.73 | 2.58 | 451.36 | 468.445 | 449.87 | 565775 |
| 1728081600 | 454.48 | 6.59 | 1.47 | 451.82 | 455.11 | 446.94 | 261525 |
| 1727995200 | 447.89 | 2.53 | 0.57 | 443 | 447.92 | 441.06 | 336789 |
| 1727908800 | 445.36 | -3.04 | -0.68 | 443.86 | 451.82 | 442.37 | 306903 |
| 1727822400 | 448.4 | -1.35 | -0.30 | 449.07 | 452.02 | 436.47 | 336171 |
| 1727736000 | 449.75 | 5.16 | 1.16 | 443.37 | 450.04 | 440.95 | 275361 |
| 1727476800 | 444.59 | 0.28 | 0.06 | 445.91 | 450.7 | 443.75 | 203129 |
| 1727390400 | 444.31 | 6.18 | 1.41 | 441.4 | 445.29 | 440.02 | 155768 |
| 1727304000 | 438.13 | -0.37 | -0.08 | 439.49 | 441.415 | 435.615 | 176016 |
| 1727217600 | 438.5 | -3.58 | -0.81 | 442 | 442 | 437.08 | 264254 |
| 1727131200 | 442.08 | 5.1 | 1.17 | 438 | 444.5 | 437.01 | 280474 |
| 1726872000 | 436.98 | -1.57 | -0.36 | 438.57 | 439.86 | 435.075 | 1085185 |
| 1726785600 | 438.55 | 13.26 | 3.12 | 437.55 | 440 | 430.63 | 317164 |
| 1726699200 | 425.29 | 4.99 | 1.19 | 423.98 | 432.295 | 417.52 | 297700 |
| 1726612800 | 420.3 | 2.01 | 0.48 | 420.52 | 424.95 | 416.72 | 230709 |
| 1726526400 | 418.29 | 6.99 | 1.70 | 411.92 | 420.02 | 410.03 | 279605 |
| 1726267200 | 411.3 | 7.41 | 1.83 | 408.13 | 412.365 | 404.1 | 241947 |
| 1726180800 | 403.89 | 4.04 | 1.01 | 400.95 | 405.36 | 399.36 | 204131 |
| 1726094400 | 399.85 | 3.01 | 0.76 | 394.63 | 400.32 | 387.4538 | 260647 |
| 1726008000 | 396.84 | 1.76 | 0.45 | 397.47 | 401.67 | 394.98 | 232144 |
| 1725921600 | 395.08 | -7.03 | -1.75 | 404.61 | 406.57 | 395.01 | 491609 |
| 1725662400 | 402.11 | -0.17 | -0.04 | 403.7 | 409.92 | 398.58 | 308673 |
| 1725576000 | 402.28 | -0.06 | -0.01 | 402.34 | 404.435 | 396.29 | 223595 |
| 1725489600 | 402.34 | -1.06 | -0.26 | 403.07 | 405.01 | 399.2 | 263455 |
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
