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 | -31.5595 | -6.71478723404 | 470 | 473.43 | 430 | 392497 | 446.37069816 | CS |
| 4 | -54.5595 | -11.0668356998 | 493 | 510.79 | 430 | 324087 | 474.01912936 | CS |
| 12 | 41.7605 | 10.5275032772 | 396.68 | 510.79 | 356.8 | 326660 | 435.34708332 | CS |
| 26 | 110.8105 | 33.8218417117 | 327.63 | 510.79 | 272.925 | 356513 | 371.0425912 | CS |
| 52 | 231.4705 | 111.837705948 | 206.97 | 510.79 | 194.3 | 354382 | 330.26281642 | CS |
| 156 | 344.8805 | 368.619602394 | 93.56 | 510.79 | 74.14 | 271899 | 222.41825613 | CS |
| 260 | 388.3405 | 775.130738523 | 50.1 | 510.79 | 27.54 | 255197 | 162.20062882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 438.44 | 3.22 | 0.74 | 427.3 | 443.8 | 427.3 | 589474 |
| 1734651600 | 435.22 | 2.1 | 0.48 | 441 | 446.7 | 432.92 | 493470 |
| 1734565200 | 433.12 | -21.35 | -4.70 | 456.5 | 466.5399 | 430 | 544790 |
| 1734478800 | 454.47 | -8.51 | -1.84 | 455 | 459.5 | 446.87 | 287132 |
| 1734392400 | 462.98 | 0.65 | 0.14 | 463.45 | 468.7 | 460.5 | 351161 |
| 1734133200 | 462.33 | -6.73 | -1.43 | 470 | 473.43 | 460.02 | 285932 |
| 1734046800 | 469.06 | -3.2 | -0.68 | 470 | 476.2673 | 467.44 | 262081 |
| 1733960400 | 472.26 | 13.06 | 2.84 | 465.3 | 474.81 | 462.07 | 277627 |
| 1733874000 | 459.2 | -3.52 | -0.76 | 466.83 | 468.8256 | 457.91 | 256063 |
| 1733787600 | 462.72 | -34.28 | -6.90 | 496.87 | 496.87 | 460.81 | 344144 |
| 1733528400 | 497 | -0.14 | -0.03 | 502 | 502.74 | 490.89 | 210374 |
| 1733442000 | 497.14 | -3.84 | -0.77 | 500.98 | 506.285 | 492.95 | 261411 |
| 1733355600 | 500.98 | 5.23 | 1.05 | 497.32 | 504 | 496.1301 | 317440 |
| 1733269200 | 495.75 | 6.22 | 1.27 | 491.35 | 496.36 | 486.24 | 270672 |
| 1733182800 | 489.53 | -3.74 | -0.76 | 495.5 | 501.83 | 487.885 | 216522 |
| 1732917840 | 493.27 | 6.62 | 1.36 | 490.63 | 500.1999 | 490.63 | 167318 |
| 1732750800 | 486.65 | -17.47 | -3.47 | 508.9 | 510 | 485 | 417413 |
| 1732664400 | 504.12 | 9.04 | 1.83 | 496.04 | 510.79 | 490.125 | 339108 |
| 1732578000 | 495.08 | 4.02 | 0.82 | 495.64 | 500.38 | 488.76 | 443504 |
| 1732318800 | 491.06 | 1.09 | 0.22 | 493 | 494.5 | 482.145 | 411485 |
| 1732232400 | 489.97 | 13.72 | 2.88 | 485.2 | 494.37 | 477.5101 | 312024 |
| 1732146000 | 476.25 | 1.82 | 0.38 | 477.53 | 481.805 | 464.4901 | 423265 |
| 1732059600 | 474.43 | 23.43 | 5.20 | 455.51 | 474.73 | 451.07 | 397293 |
| 1731973200 | 451 | 5.98 | 1.34 | 445.02 | 455.84 | 444.055 | 246695 |
| 1731714000 | 445.02 | 5.61 | 1.28 | 440.33 | 447.865 | 435.29 | 284463 |
| 1731627600 | 439.41 | -6.87 | -1.54 | 446.28 | 448.76 | 436.77 | 363704 |
| 1731541200 | 446.28 | -16.75 | -3.62 | 464.46 | 467.78 | 446.15 | 386594 |
| 1731454800 | 463.03 | -3.67 | -0.79 | 468 | 474.44 | 462.89 | 278179 |
| 1731368400 | 466.7 | 4.64 | 1.00 | 467 | 474.62 | 460.35 | 324082 |
| 1731109200 | 462.06 | 18.84 | 4.25 | 442.96 | 462.06 | 442.18 | 338612 |
| 1731022800 | 443.22 | 5.94 | 1.36 | 439.27 | 445.7 | 434.25 | 397598 |
| 1730936400 | 437.28 | 26.29 | 6.40 | 422.53 | 439.17 | 422.0201 | 423146 |
| 1730850000 | 410.99 | 20.61 | 5.28 | 391 | 412.34 | 391 | 415491 |
| 1730763600 | 390.38 | -1.93 | -0.49 | 390 | 397 | 388.1 | 284987 |
| 1730500800 | 392.31 | 1.27 | 0.32 | 395.43 | 401.21 | 387.97 | 351982 |
| 1730414400 | 391.04 | 0.89 | 0.23 | 384 | 392.71 | 382 | 335437 |
| 1730328000 | 390.15 | -6 | -1.51 | 392.71 | 396.85 | 386.7599 | 346762 |
| 1730241600 | 396.15 | 6.85 | 1.76 | 386.24 | 396.73 | 382.8 | 412150 |
| 1730155200 | 389.3 | 18.8 | 5.07 | 375.45 | 390.87 | 372.96 | 616264 |
| 1729896000 | 370.5 | -42.97 | -10.39 | 391.01 | 392.07 | 356.8 | 1355519 |
| 1729809600 | 413.47 | 1.46 | 0.35 | 413.85 | 416.69 | 410.38 | 295099 |
| 1729723200 | 412.01 | -2.79 | -0.67 | 412 | 417.86 | 407.08 | 273375 |
| 1729636800 | 414.8 | -9.47 | -2.23 | 419.95 | 419.97 | 413.525 | 245947 |
| 1729550400 | 424.27 | 6.73 | 1.61 | 417.91 | 424.63 | 416.25 | 205520 |
| 1729291200 | 417.54 | -1.57 | -0.37 | 419.11 | 423.78 | 412.41 | 224700 |
| 1729204800 | 419.11 | 4.44 | 1.07 | 419.55 | 423.89 | 415.56 | 222839 |
| 1729118400 | 414.67 | 1.13 | 0.27 | 417.5 | 419.71 | 412.23 | 243611 |
| 1729032000 | 413.54 | -5.61 | -1.34 | 419.79 | 424 | 410.58 | 313512 |
| 1728945600 | 419.15 | 3.48 | 0.84 | 418.27 | 424.435 | 414.7 | 270480 |
| 1728686400 | 415.67 | 8.38 | 2.06 | 406.96 | 417.795 | 405.8201 | 216269 |
| 1728600000 | 407.29 | -3.35 | -0.82 | 402.8 | 409.46 | 399.53 | 287418 |
| 1728513600 | 410.64 | 5.33 | 1.32 | 405.51 | 413.08 | 405.51 | 196960 |
| 1728427200 | 405.31 | -1.26 | -0.31 | 408 | 411.96 | 404 | 315704 |
| 1728340800 | 406.57 | 4.04 | 1.00 | 400 | 412.485 | 400 | 210823 |
| 1728081600 | 402.53 | 8.02 | 2.03 | 403.31 | 407.61 | 397.8401 | 253897 |
| 1727995200 | 394.51 | -3 | -0.75 | 397.72 | 400.94 | 390.9401 | 218244 |
| 1727908800 | 397.51 | 7.93 | 2.04 | 389.18 | 399.97 | 387.35 | 180566 |
| 1727822400 | 389.58 | -0.77 | -0.20 | 389.17 | 394.3899 | 381.1617 | 172248 |
| 1727736000 | 390.35 | 0.28 | 0.07 | 388.99 | 392.56 | 385.1934 | 203628 |
| 1727476800 | 390.07 | -6.75 | -1.70 | 396.68 | 398.5 | 389.57 | 270218 |
| 1727390400 | 396.82 | 4.17 | 1.06 | 400 | 403.0746 | 392.67 | 334526 |
| 1727304000 | 392.65 | 4.47 | 1.15 | 390 | 397.62 | 388.46 | 296806 |
| 1727217600 | 388.18 | 0.7 | 0.18 | 387.06 | 393.2899 | 380.45 | 268044 |
| 1727131200 | 387.48 | 2.32 | 0.60 | 386.7 | 392.2416 | 381.18 | 253288 |
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
