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 | -19.47 | -3.50513979153 | 555.47 | 576.43 | 533.71 | 1311920 | 557.0242479 | CS |
| 4 | -75.39 | -12.3309180719 | 611.39 | 618.95 | 533.71 | 1177620 | 561.54179329 | CS |
| 12 | -22 | -3.94265232975 | 558 | 618.95 | 533.71 | 1004563 | 573.5525215 | CS |
| 26 | 69.24 | 14.8341760219 | 466.76 | 618.95 | 451.8 | 1001440 | 532.15652925 | CS |
| 52 | 92.53 | 20.8649965048 | 443.47 | 618.95 | 413.92 | 1053418 | 486.60644098 | CS |
| 156 | 196.43 | 57.8466884589 | 339.57 | 618.95 | 328.2 | 1320039 | 447.6564581 | CS |
| 260 | 143.41 | 36.5292034947 | 392.59 | 618.95 | 266.11 | 1373698 | 413.1619747 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 534.83 | -4.16 | -0.77 | 537.87 | 542.54 | 531.4237 | 1756804 |
| 1731627600 | 538.99 | -18.74 | -3.36 | 557.66 | 558.43499 | 533.785 | 1947409 |
| 1731541200 | 557.73 | -8.23 | -1.45 | 562 | 563.14 | 556.3301 | 1084831 |
| 1731454800 | 565.96 | -4.62 | -0.81 | 573 | 576.42999 | 564.79999 | 1110069 |
| 1731368400 | 570.58 | 6.02 | 1.07 | 571.7199 | 576.1499 | 569.92999 | 1134179 |
| 1731109200 | 564.55999 | 12.72 | 2.31 | 557.07 | 566.8099 | 556.585 | 1140566 |
| 1731022800 | 551.84 | 0.02 | 0.00 | 555.16 | 556.8679 | 549.66999 | 794986 |
| 1730936400 | 551.82 | 5.07 | 0.93 | 552.37 | 555.4099 | 540.0001 | 1692528 |
| 1730850000 | 546.75 | 3.65 | 0.67 | 544.4 | 547.16999 | 542 | 594053 |
| 1730763600 | 543.1 | -2.25 | -0.41 | 545.55999 | 548.80999 | 540.41 | 822116 |
| 1730500800 | 545.35 | -0.7 | -0.13 | 548 | 549.33 | 544.62 | 787701 |
| 1730414400 | 546.04999 | 0.11 | 0.02 | 545.77 | 551.6799 | 542.67499 | 1244498 |
| 1730328000 | 545.94 | -0.86 | -0.16 | 545.605 | 551.26 | 543.2 | 984307 |
| 1730241600 | 546.79999 | -8.37 | -1.51 | 552.79999 | 553.4 | 546.41 | 1040879 |
| 1730155200 | 555.16999 | -7.12 | -1.27 | 563 | 563 | 554.495 | 1200316 |
| 1729896000 | 562.29 | -1.92 | -0.34 | 566.53 | 569.9799 | 561.1 | 1074137 |
| 1729809600 | 564.21 | -6.89 | -1.21 | 571.91999 | 573.92999 | 564.17999 | 1075917 |
| 1729723200 | 571.1 | -5.88 | -1.02 | 577.02 | 582.17999 | 571 | 1373628 |
| 1729636800 | 576.98 | -37.63 | -6.12 | 606.77 | 606.9 | 574.0001 | 2247475 |
| 1729550400 | 614.61 | 2.8 | 0.46 | 615.2 | 618.95 | 611.36 | 1016284 |
| 1729291200 | 611.80999 | 2.19 | 0.36 | 611.39 | 613.3699 | 608.49 | 863359 |
| 1729204800 | 609.62 | -3.21 | -0.52 | 612.83 | 614.4799 | 607.24 | 648214 |
| 1729118400 | 612.83 | 7.83 | 1.29 | 604.5 | 613.01 | 602.62 | 549244 |
| 1729032000 | 605 | -5.87 | -0.96 | 611.95 | 614.62 | 603.72 | 849757 |
| 1728945600 | 610.87 | 6.7 | 1.11 | 605.99 | 611.99 | 603.7752 | 560249 |
| 1728686400 | 604.16999 | 6.68 | 1.12 | 600.58 | 604.54999 | 600.0871 | 514248 |
| 1728600000 | 597.49 | -7.62 | -1.26 | 602.18499 | 607.29 | 596.22 | 832321 |
| 1728513600 | 605.11 | -2.94 | -0.48 | 606.71 | 607.14 | 603.02 | 542036 |
| 1728427200 | 608.04999 | 2.51 | 0.41 | 606.15 | 609.61 | 603.09 | 539691 |
| 1728340800 | 605.54 | 0.41 | 0.07 | 607.49 | 611.59 | 604 | 1080124 |
| 1728081600 | 605.13 | -0.69 | -0.11 | 603.585 | 606.29 | 599.32 | 540565 |
| 1727995200 | 605.82 | 2.62 | 0.43 | 603.79999 | 609 | 601.0001 | 828581 |
| 1727908800 | 603.2 | -2.66 | -0.44 | 603.99 | 610 | 601.4225 | 1185810 |
| 1727822400 | 605.86 | 21.3 | 3.64 | 586.12 | 611.49 | 581.91 | 2157730 |
| 1727735520 | 584.55999 | 2.2 | 0.38 | 583 | 584.95 | 579.21 | 947472 |
| 1727476800 | 582.36 | 4.96 | 0.86 | 578.22 | 584.0734 | 575.33 | 847526 |
| 1727390400 | 577.4 | -0.54 | -0.09 | 575 | 582.53 | 574.44 | 743645 |
| 1727304000 | 577.94 | -0.69 | -0.12 | 581.24 | 583.75 | 576.86479 | 844496 |
| 1727217600 | 578.63 | -1.88 | -0.32 | 580.30999 | 581.16 | 576.15 | 719876 |
| 1727131200 | 580.51 | 8.59 | 1.50 | 571.5 | 581.75 | 570.82 | 884509 |
| 1726872000 | 571.91999 | 6.74 | 1.19 | 563.08 | 573.5 | 562.5 | 3791983 |
| 1726785600 | 565.17999 | -0.31 | -0.05 | 563.55999 | 566.8499 | 562.1629 | 895182 |
| 1726699200 | 565.49 | -1.52 | -0.27 | 565.5 | 569.54 | 562.28 | 716401 |
| 1726612800 | 567.01 | -5.91 | -1.03 | 567.005 | 568.11 | 563.6001 | 707609 |
| 1726526400 | 572.91999 | 3.01 | 0.53 | 574.41 | 576.49 | 568.9901 | 587939 |
| 1726267200 | 569.91 | 1.64 | 0.29 | 567.75 | 572.45534 | 565.32 | 614995 |
| 1726180800 | 568.27 | 1.31 | 0.23 | 564.645 | 568.97 | 563.9 | 719731 |
| 1726094400 | 566.96 | -5.23 | -0.91 | 571.2 | 572.41 | 561.0701 | 809192 |
| 1726008000 | 572.19 | -4.38 | -0.76 | 576.7 | 577.6099 | 570.41999 | 729051 |
| 1725921600 | 576.57 | 9.94 | 1.75 | 567.51 | 578 | 567.48 | 809957 |
| 1725662400 | 566.63 | -1.96 | -0.34 | 571.47 | 572.11 | 564.95 | 961915 |
| 1725576000 | 568.59 | -6.19 | -1.08 | 575.76 | 575.76 | 564.41 | 824930 |
| 1725489600 | 574.78 | 7.56 | 1.33 | 569.34 | 578.73 | 568 | 941696 |
| 1725403200 | 567.22 | -0.88 | -0.15 | 569.5 | 572 | 565.19 | 1217582 |
| 1725057600 | 568.1 | 1.25 | 0.22 | 567 | 569.09 | 562.54999 | 1081279 |
| 1724971200 | 566.85 | 2.87 | 0.51 | 564 | 568.57 | 563 | 659711 |
| 1724884800 | 563.98 | 3.57 | 0.64 | 562.2 | 568.73 | 561.78 | 829193 |
| 1724798400 | 560.41 | 2.31 | 0.41 | 559.45 | 562.1901 | 557.02 | 749691 |
| 1724712000 | 558.1 | 3.09 | 0.56 | 556.11 | 560.14 | 556.01 | 795337 |
| 1724452800 | 555.01 | -2.02 | -0.36 | 558 | 558.87 | 552.78 | 870231 |
| 1724366400 | 557.03 | 3.27 | 0.59 | 554.17999 | 558.1801 | 553.27009 | 774542 |
| 1724280000 | 553.76 | -3.25 | -0.58 | 558.38 | 559.9899 | 553.30999 | 882864 |
| 1724193600 | 557.01 | -1.38 | -0.25 | 557.97 | 558.9 | 550.96 | 972190 |
| 1724107200 | 558.39 | -1.74 | -0.31 | 555.32 | 562.76 | 555.25 | 709038 |
| 1723848000 | 560.13 | -0.16 | -0.03 | 560.09 | 561.29999 | 557 | 863185 |
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
