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 | -44.285 | -7.76303334151 | 570.46 | 573.2 | 522.68 | 3238901 | 548.7069438 | CS |
| 4 | -40.505 | -7.14777299358 | 566.68 | 582.23 | 522.68 | 2551267 | 560.39925297 | CS |
| 12 | -4.325 | -0.815268614515 | 530.5 | 582.23 | 499.92 | 2664678 | 543.54839414 | CS |
| 26 | 38.375 | 7.86695366954 | 487.8 | 582.23 | 477.84 | 2542731 | 525.9013974 | CS |
| 52 | 57.175 | 12.1908315565 | 469 | 582.23 | 428.86 | 2473991 | 491.94086803 | CS |
| 156 | 196.145 | 59.4324758355 | 330.03 | 582.23 | 276.87 | 2667865 | 405.9805674 | CS |
| 260 | 252.975 | 92.5969985359 | 273.2 | 582.23 | 199.99 | 3366733 | 365.66025325 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 537.12 | -9.65 | -1.76 | 538.15 | 548.55999 | 532.02 | 3892859 |
| 1741390800 | 546.77 | -3.05 | -0.55 | 547.52 | 550.375 | 536.28 | 3120371 |
| 1741304400 | 549.82 | -8.48 | -1.52 | 548.5 | 555.67999 | 544.69399 | 3104384 |
| 1741218000 | 558.29999 | 3.23 | 0.58 | 553.5 | 560.9899 | 551.3201 | 2794855 |
| 1741131600 | 555.07 | -19.85 | -3.45 | 570.46 | 573.2 | 552.01 | 3282034 |
| 1741045200 | 574.91999 | -1.39 | -0.24 | 577.33 | 582.23 | 570 | 3092478 |
| 1740786000 | 576.30999 | 11.49 | 2.03 | 567.33 | 576.42999 | 564 | 3204869 |
| 1740699600 | 564.82 | 3.55 | 0.63 | 567 | 574.69989 | 564 | 2434822 |
| 1740613200 | 561.27 | -2.76 | -0.49 | 562.59 | 566.67999 | 559.6025 | 2027958 |
| 1740526800 | 564.03 | 5.03 | 0.90 | 562.44 | 566.04499 | 552.69 | 3609555 |
| 1740440400 | 559 | 1.49 | 0.27 | 558.42999 | 561.46 | 556.793 | 1752585 |
| 1740181200 | 557.51 | -5.77 | -1.02 | 561.42999 | 564.79999 | 556.58 | 2256207 |
| 1740094800 | 563.28 | -5.22 | -0.92 | 567.95 | 568.5 | 559.04 | 2180747 |
| 1740008400 | 568.5 | -0.11 | -0.02 | 567.49 | 570.7 | 566.645 | 2458762 |
| 1739922000 | 568.61 | 3.85 | 0.68 | 565.565 | 568.63 | 561.515 | 2064761 |
| 1739576400 | 564.76 | -1.55 | -0.27 | 566.27 | 569.24 | 564.13 | 1926559 |
| 1739490000 | 566.30999 | 1.71 | 0.30 | 565.6 | 567.39 | 561.47 | 1703022 |
| 1739403600 | 564.6 | -0.1 | -0.02 | 562.01 | 564.75 | 559.44 | 1720933 |
| 1739317200 | 564.7 | -0.79 | -0.14 | 566.67999 | 566.67999 | 559.2201 | 1846308 |
| 1739230800 | 565.49 | 2.74 | 0.49 | 565.25 | 567.27 | 561 | 2357426 |
| 1738971600 | 562.75 | -4.41 | -0.78 | 568.05999 | 570.04999 | 561.78 | 1882245 |
| 1738885200 | 567.16 | 0.87 | 0.15 | 566.36 | 569.75 | 564.54 | 1738425 |
| 1738798800 | 566.29 | 7.18 | 1.28 | 560.13 | 566.87 | 559.79999 | 2405026 |
| 1738712400 | 559.11 | -4.84 | -0.86 | 572.5 | 572.5 | 557.58 | 2638896 |
| 1738626000 | 563.95 | 8.52 | 1.53 | 552.64 | 565 | 551.07 | 3081469 |
| 1738366800 | 555.42999 | -10.58 | -1.87 | 564.6 | 565.54 | 554.64 | 4505019 |
| 1738280400 | 566.01 | 17.21 | 3.14 | 555 | 576.94 | 554.53 | 6004390 |
| 1738194000 | 548.79999 | 1.44 | 0.26 | 547 | 550.61 | 546.5 | 2546350 |
| 1738107600 | 547.36 | -0.28 | -0.05 | 545.265 | 551.5519 | 542.66 | 2680403 |
| 1738021200 | 547.64 | 14.15 | 2.65 | 533.58 | 547.99 | 531.655 | 3040452 |
| 1737762000 | 533.49 | 6.31 | 1.20 | 534.07 | 536.05999 | 532.15 | 2457533 |
| 1737675600 | 527.17999 | 0 | 0.00 | 527.17999 | 527.17999 | 527.17999 | 0 |
| 1737589200 | 527.17999 | -0.88 | -0.17 | 528 | 530.29999 | 526.6473 | 1965972 |
| 1737502800 | 528.05999 | 3.36 | 0.64 | 526.66 | 529.98 | 526.66 | 2659321 |
| 1737157200 | 524.7 | 1.56 | 0.30 | 522 | 528.13 | 521.01 | 2373851 |
| 1737070800 | 523.14 | 0.79 | 0.15 | 523.62 | 527.12 | 520.72 | 3272345 |
| 1736984400 | 522.35 | 13.33 | 2.62 | 515 | 523.77 | 513.73 | 3017251 |
| 1736898000 | 509.02 | 4.11 | 0.81 | 507.07 | 509.39 | 504.21 | 2704306 |
| 1736811600 | 504.91 | 0.24 | 0.05 | 502.37 | 506.15 | 499.92 | 2885545 |
| 1736552400 | 504.67 | -11.73 | -2.27 | 512.9 | 513.49 | 503.36 | 2752513 |
| 1736379600 | 516.4 | 5 | 0.98 | 511.3 | 517.45 | 511.3 | 2411250 |
| 1736293200 | 511.4 | -0.53 | -0.10 | 514.605 | 516.33 | 511.075 | 2156113 |
| 1736206800 | 511.93 | -9.43 | -1.81 | 522.5 | 522.5 | 511.01 | 2853641 |
| 1735947600 | 521.36 | -1.04 | -0.20 | 523.38 | 523.98 | 517.67999 | 1567389 |
| 1735861200 | 522.4 | -4.17 | -0.79 | 527.79999 | 530.55999 | 517.66 | 2768975 |
| 1735688400 | 526.57 | 1.02 | 0.19 | 527.66999 | 529.19 | 525.55999 | 1941204 |
| 1735602000 | 525.54999 | -6.65 | -1.25 | 525.3001 | 528.5652 | 521.33 | 2067188 |
| 1735342800 | 532.2 | -3.95 | -0.74 | 534.84 | 537.55999 | 530.79999 | 1517150 |
| 1735256400 | 536.15 | 0.44 | 0.08 | 533.72 | 537.7 | 532.91999 | 1109612 |
| 1735077840 | 535.71 | 6.75 | 1.28 | 528.62 | 535.74 | 527.83 | 955570 |
| 1734997200 | 528.96 | 0.93 | 0.18 | 525.83 | 529.3999 | 521.13 | 2255899 |
| 1734738000 | 528.03 | 4.75 | 0.91 | 520.9 | 532.08 | 520.22 | 6717710 |
| 1734651600 | 523.28 | 3.32 | 0.64 | 526 | 529.22 | 522.775 | 2983488 |
| 1734565200 | 519.96 | -11.05 | -2.08 | 531.6 | 537.13 | 519.71 | 3140778 |
| 1734478800 | 531.01 | 0.7 | 0.13 | 530.5 | 531.78 | 524.87 | 4003844 |
| 1734392400 | 530.30999 | 1.31 | 0.25 | 531.26 | 535 | 528.995 | 2845930 |
| 1734133200 | 529 | -3.41 | -0.64 | 533.65 | 534.67999 | 528.91 | 1575983 |
| 1734046800 | 532.41 | -2.04 | -0.38 | 535.12 | 536.75 | 531.97 | 1820962 |
| 1733960400 | 534.45 | 5.44 | 1.03 | 531.08 | 535.89 | 527.27009 | 2144393 |
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
