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 | -17.6 | -2.93563291245 | 599.53 | 601.53 | 576.62 | 1789319 | 586.67525688 | CS |
| 4 | 62.93 | 12.1252408478 | 519 | 607.15 | 510.51 | 2283105 | 566.75157143 | CS |
| 12 | 75.93 | 15.0059288538 | 506 | 607.15 | 457.48 | 2008374 | 525.45875137 | CS |
| 26 | 119.7 | 25.896198862 | 462.23 | 607.15 | 437.37 | 2095836 | 497.17054494 | CS |
| 52 | 243.92 | 72.1635454572 | 338.01 | 607.15 | 334.55 | 2182940 | 444.17190398 | CS |
| 156 | 188.77 | 48.0135313867 | 393.16 | 607.15 | 277.84 | 2405548 | 369.83135788 | CS |
| 260 | 363.33 | 166.20768527 | 218.6 | 607.15 | 130.85 | 2700201 | 319.39933173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 581.92999 | 0.55 | 0.09 | 583.83 | 587.79999 | 576.62 | 1528745 |
| 1732059600 | 581.38 | -6.61 | -1.12 | 579.66 | 584.7637 | 575.51 | 2217595 |
| 1731973200 | 587.99 | -5.55 | -0.94 | 598.13 | 598.13 | 584.715 | 1857528 |
| 1731714000 | 593.54 | 4.93 | 0.84 | 592.29999 | 595.14 | 587.09 | 1990779 |
| 1731627600 | 588.61 | -5.61 | -0.94 | 600.96 | 601.53 | 586.24 | 1668974 |
| 1731541200 | 594.22 | 1.63 | 0.28 | 594.63 | 603.5499 | 592.65 | 1763733 |
| 1731454800 | 592.59 | -9.75 | -1.62 | 603 | 603 | 591.47 | 2391921 |
| 1731368400 | 602.34 | 13.08 | 2.22 | 599.5 | 607.15 | 596.165 | 2508618 |
| 1731109200 | 589.26 | 7.09 | 1.22 | 587 | 595.15 | 581.29999 | 2713249 |
| 1731022800 | 582.16999 | -13.81 | -2.32 | 590.01 | 595 | 581.5232 | 4474233 |
| 1730936400 | 595.98 | 69.02 | 13.10 | 561.33 | 598.605 | 561.33 | 7357276 |
| 1730850000 | 526.96 | 15.49 | 3.03 | 513 | 527.46 | 512.6 | 2167837 |
| 1730763600 | 511.47 | -7.88 | -1.52 | 518 | 518.04999 | 510.51 | 1797825 |
| 1730500800 | 519.35 | 1.56 | 0.30 | 520 | 526.64 | 517.04 | 1625489 |
| 1730414400 | 517.79 | -6.61 | -1.26 | 523.29 | 525 | 514.53009 | 2058522 |
| 1730328000 | 524.4 | 0.12 | 0.02 | 523.4 | 530.785 | 523.07 | 1441661 |
| 1730241600 | 524.28 | 0.7 | 0.13 | 521.33 | 527.24 | 521 | 1281715 |
| 1730155200 | 523.58 | 10.98 | 2.14 | 515.4 | 524.59 | 514.62 | 1689124 |
| 1729896000 | 512.6 | -11.9 | -2.27 | 528.04999 | 528.79999 | 510.74 | 1632732 |
| 1729809600 | 524.5 | 7.3 | 1.41 | 519 | 525 | 518.2001 | 2149388 |
| 1729723200 | 517.2 | -1.1 | -0.21 | 515.79999 | 520 | 513.4 | 1262617 |
| 1729636800 | 518.29999 | 0.5 | 0.10 | 516 | 519.63 | 512.94 | 1587611 |
| 1729550400 | 517.79999 | -10.7 | -2.02 | 528 | 529.85 | 517 | 1748694 |
| 1729291200 | 528.5 | -0.5 | -0.09 | 529.39 | 530.765 | 526.87 | 1779412 |
| 1729204800 | 529 | -0.86 | -0.16 | 530 | 535.29 | 528.23 | 2123132 |
| 1729118400 | 529.86 | 7.48 | 1.43 | 530.37 | 536.22 | 525.975 | 2647825 |
| 1729032000 | 522.38 | -0.37 | -0.07 | 538.98 | 540.51 | 515.51 | 4523794 |
| 1728945600 | 522.75 | 6.45 | 1.25 | 517.65 | 523.07 | 515.51 | 2170673 |
| 1728686400 | 516.29999 | 12.58 | 2.50 | 508.98 | 517.97 | 507.56 | 2416611 |
| 1728600000 | 503.72 | -1.46 | -0.29 | 506.31 | 506.8 | 499.59 | 1308362 |
| 1728513600 | 505.18 | 8.61 | 1.73 | 498.2 | 506.27 | 495.25 | 1695889 |
| 1728427200 | 496.57 | 1.95 | 0.39 | 496.88 | 498.34 | 492.78 | 1296697 |
| 1728340800 | 494.62 | -0.54 | -0.11 | 493.94 | 499.01 | 490.79 | 1170615 |
| 1728081600 | 495.16 | 9.06 | 1.86 | 494.53 | 496.31 | 486 | 1721593 |
| 1727995200 | 486.1 | -5.89 | -1.20 | 491.62 | 491.62 | 484.2 | 1290495 |
| 1727908800 | 491.99 | 1.82 | 0.37 | 491.17 | 494.85932 | 487.95 | 1445115 |
| 1727822400 | 490.17 | -4.94 | -1.00 | 494.66 | 494.66 | 484.61 | 1528198 |
| 1727736000 | 495.11 | -3.4 | -0.68 | 496 | 496.515 | 488.9 | 1605063 |
| 1727476800 | 498.51 | 1.59 | 0.32 | 498.97 | 505.4 | 495.86 | 1419486 |
| 1727390400 | 496.92 | 5.78 | 1.18 | 494 | 498.4 | 492.48 | 1378093 |
| 1727304000 | 491.14 | -6.88 | -1.38 | 498.5 | 502 | 490.395 | 1763609 |
| 1727217600 | 498.02 | 0.61 | 0.12 | 497.5 | 499.56 | 494.1 | 1035367 |
| 1727131200 | 497.41 | -1.02 | -0.20 | 498.21 | 501.4 | 495.2201 | 952783 |
| 1726872000 | 498.43 | -5.4 | -1.07 | 500.19 | 502.05 | 495.475 | 4452285 |
| 1726785600 | 503.83 | 19.25 | 3.97 | 495 | 506.41 | 493.46 | 3059684 |
| 1726699200 | 484.58 | -0.81 | -0.17 | 485.4 | 492.99 | 481.7737 | 1699759 |
| 1726612800 | 485.39 | 0.23 | 0.05 | 488 | 489.73 | 481.8 | 1444840 |
| 1726526400 | 485.16 | 6.17 | 1.29 | 481.43 | 487.38 | 479.49 | 1499995 |
| 1726267200 | 478.99 | 4.93 | 1.04 | 475.99 | 482.1 | 475.5 | 1788493 |
| 1726180800 | 474.06 | 2.89 | 0.61 | 472.2 | 474.34 | 465.4 | 1480555 |
| 1726094400 | 471.17 | 4.04 | 0.86 | 466.35 | 471.89 | 457.48 | 2425764 |
| 1726008000 | 467.13 | -21.44 | -4.39 | 489.13 | 489.31 | 461.57 | 3581883 |
| 1725921600 | 488.57 | 8.96 | 1.87 | 484.9 | 494.28 | 483.3895 | 1710065 |
| 1725662400 | 479.61 | -8.27 | -1.70 | 486.6 | 495.41 | 477.06 | 1994859 |
| 1725576000 | 487.88 | -2.76 | -0.56 | 493.58 | 495.768 | 483.07 | 1827827 |
| 1725489600 | 490.64 | 3.18 | 0.65 | 486.7 | 496.195 | 486.7 | 1508758 |
| 1725403200 | 487.46 | -22.79 | -4.47 | 507.47 | 509.7 | 485.4 | 2372359 |
| 1725057600 | 510.25 | 0.15 | 0.03 | 508.52 | 511.185 | 505.17 | 1839019 |
| 1724971200 | 510.1 | 6.77 | 1.35 | 506 | 513.24 | 501.14 | 1561828 |
| 1724884800 | 503.33 | -3.93 | -0.77 | 506.6 | 508.37 | 498.47 | 1565210 |
| 1724798400 | 507.26 | -0.61 | -0.12 | 507.84 | 511.4797 | 506.59 | 977709 |
| 1724712000 | 507.87 | -1.55 | -0.30 | 511.82 | 513.5 | 505.32 | 1084249 |
| 1724452800 | 509.42 | 11.67 | 2.34 | 501.31 | 512.44 | 499.845 | 1751239 |
| 1724366400 | 497.75 | 1.29 | 0.26 | 497 | 499.7 | 494.79 | 943798 |
| 1724280000 | 496.46 | -0.88 | -0.18 | 499.5 | 500.78 | 494.0325 | 916550 |
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
