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 | -0.55 | -0.104841784217 | 524.6 | 535.94 | 508.8553 | 2167677 | 524.34443184 | CS |
| 4 | 9.43 | 1.83242003809 | 514.62 | 542.4019 | 507.17 | 2260954 | 525.49957924 | CS |
| 12 | -95.34 | -15.3925636513 | 619.39 | 623.765 | 493.3 | 1746491 | 545.19995449 | CS |
| 26 | -36.8 | -6.56146919854 | 560.85 | 627.88 | 493.3 | 1579471 | 565.08294016 | CS |
| 52 | -4.18 | -0.791321962024 | 528.23 | 627.88 | 493.3 | 1518786 | 564.45544274 | CS |
| 156 | -126.4 | -19.4327004382 | 650.45 | 672.34 | 415.6 | 1517874 | 547.90740425 | CS |
| 260 | 195.64 | 59.5718766176 | 328.41 | 672.34 | 250.21 | 1548725 | 503.28780696 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 524.04999 | 7.36 | 1.42 | 517.79999 | 526.42999 | 515.19 | 2464228 |
| 1734651600 | 516.69 | 0.51 | 0.10 | 520.79499 | 522.42909 | 508.8553 | 2204052 |
| 1734565200 | 516.17999 | -12.66 | -2.39 | 528.87 | 533.34 | 515.9 | 1739874 |
| 1734478800 | 528.84 | -1.42 | -0.27 | 527.45 | 535.94 | 526.27 | 2500949 |
| 1734392400 | 530.26 | 3.37 | 0.64 | 526.745 | 534.73 | 526.72 | 2704635 |
| 1734133200 | 526.89 | 1.89 | 0.36 | 522.83 | 528.09 | 517.15 | 1517173 |
| 1734046800 | 525 | -9.36 | -1.75 | 530 | 531.8899 | 524.04999 | 2502264 |
| 1733960400 | 534.36 | -1.49 | -0.28 | 536.495 | 540.03 | 534.19 | 1360493 |
| 1733874000 | 535.85 | -1.38 | -0.26 | 539.55999 | 542.40189 | 534.53 | 1903829 |
| 1733787600 | 537.23 | 7.87 | 1.49 | 526.72 | 538.09 | 526.72 | 2040740 |
| 1733528400 | 529.36 | 8.5 | 1.63 | 522.53 | 531.32 | 522.08 | 1841200 |
| 1733442000 | 520.86 | -8.01 | -1.51 | 525.37 | 526.91 | 517.6778 | 2776038 |
| 1733355600 | 528.87 | -5.55 | -1.04 | 534.22 | 536.53 | 524.84 | 2541242 |
| 1733269200 | 534.41999 | 4.47 | 0.84 | 534.33 | 534.82 | 527.94 | 2583219 |
| 1733182800 | 529.95 | 0.32 | 0.06 | 529.745 | 534.84 | 527.27 | 2501695 |
| 1732917840 | 529.63 | 7.97 | 1.53 | 525.64 | 533.165 | 525.505 | 2056647 |
| 1732750800 | 521.66 | 8.68 | 1.69 | 513 | 528.86 | 513 | 2848207 |
| 1732664400 | 512.98 | -1.22 | -0.24 | 514.5 | 514.5 | 507.27 | 1706706 |
| 1732578000 | 514.2 | 0.94 | 0.18 | 512.51 | 516.34 | 510.88 | 2993424 |
| 1732318800 | 513.26 | -2.84 | -0.55 | 510.735 | 517 | 507.17 | 1755773 |
| 1732232400 | 516.1 | 3.26 | 0.64 | 512.25 | 516.22 | 507.46 | 1913321 |
| 1732146000 | 512.84 | 3.72 | 0.73 | 506.02 | 513.85 | 506.02 | 1473926 |
| 1732059600 | 509.12 | 7.83 | 1.56 | 499.64 | 511.3 | 497.775 | 3532309 |
| 1731973200 | 501.29 | -11.79 | -2.30 | 510.17 | 512.77 | 498.61 | 3129465 |
| 1731714000 | 513.08 | -19.94 | -3.74 | 525.01 | 528.99 | 511.7 | 3821463 |
| 1731627600 | 533.02 | -8.88 | -1.64 | 539.97 | 539.97 | 531.69 | 1726867 |
| 1731541200 | 541.9 | 1.15 | 0.21 | 538.165 | 544.79999 | 538 | 1182573 |
| 1731454800 | 540.75 | -6.17 | -1.13 | 551.72 | 551.72 | 540.04999 | 1697779 |
| 1731368400 | 546.91999 | -4.82 | -0.87 | 549.08 | 551.625 | 545.07 | 1563063 |
| 1731109200 | 551.74 | -4.15 | -0.75 | 559.54999 | 559.54999 | 549 | 1596490 |
| 1731022800 | 555.89 | -3.79 | -0.68 | 565 | 565.88 | 554.1973 | 1284813 |
| 1730936400 | 559.67999 | -1.11 | -0.20 | 562.835 | 562.835 | 549.2 | 1388792 |
| 1730850000 | 560.79 | 5.32 | 0.96 | 552.11 | 561.78 | 551.22 | 977096 |
| 1730763600 | 555.47 | -2.45 | -0.44 | 560.14 | 560.14 | 550.15 | 810077 |
| 1730500800 | 557.91999 | 11.6 | 2.12 | 548.79999 | 564.87 | 547.30999 | 1432464 |
| 1730414400 | 546.32 | -4.3 | -0.78 | 547.54999 | 552.085 | 544.49 | 1453708 |
| 1730328000 | 550.62 | 2.85 | 0.52 | 549.45 | 554.7419 | 549.45 | 1424483 |
| 1730241600 | 547.77 | -4.77 | -0.86 | 548.8994 | 553.61 | 547.25 | 1614328 |
| 1730155200 | 552.54 | -1.84 | -0.33 | 558.58 | 559 | 550.45 | 1059367 |
| 1729896000 | 554.38 | -3 | -0.54 | 560.16 | 562.22 | 553.3058 | 1089064 |
| 1729809600 | 557.38 | -19.11 | -3.31 | 572.36 | 574.83 | 557.26 | 1755725 |
| 1729723200 | 576.49 | -9.89 | -1.69 | 572.21 | 578.69 | 566.08 | 1999701 |
| 1729636800 | 586.38 | -8.99 | -1.51 | 589.41999 | 591.2 | 584.16 | 1578142 |
| 1729550400 | 595.37 | -6.34 | -1.05 | 595.37 | 600.58 | 591.8205 | 914623 |
| 1729291200 | 601.71 | 2.46 | 0.41 | 600.03 | 604.39 | 595.55999 | 1081606 |
| 1729204800 | 599.25 | 7.7 | 1.30 | 604.34 | 608.39 | 596.87 | 1946150 |
| 1729118400 | 591.54999 | -8.97 | -1.49 | 590.27 | 596.79999 | 587.27 | 1369289 |
| 1729032000 | 600.52 | -3.27 | -0.54 | 605 | 610.55999 | 599.375 | 1290558 |
| 1728945600 | 603.79 | 6.87 | 1.15 | 600.79 | 604.54 | 595.2327 | 1006414 |
| 1728686400 | 596.91999 | 3.13 | 0.53 | 595.64 | 602.41 | 593.19 | 2116877 |
| 1728600000 | 593.79 | -5.46 | -0.91 | 594.5 | 595.9 | 589.87 | 1210471 |
| 1728513600 | 599.25 | 3.8 | 0.64 | 594.11 | 600.065 | 593.11 | 889861 |
| 1728427200 | 595.45 | -3.4 | -0.57 | 598 | 600.94 | 594.705 | 809440 |
| 1728340800 | 598.85 | 0.24 | 0.04 | 592.32 | 599.29499 | 592.32 | 1159024 |
| 1728081600 | 598.61 | -2.31 | -0.38 | 602.04999 | 603.99 | 596.53 | 851728 |
| 1727995200 | 600.91999 | -11.8 | -1.93 | 610.23 | 611.49 | 599.35 | 1234750 |
| 1727908800 | 612.72 | -0.22 | -0.04 | 605.33 | 616.57 | 605.33 | 643540 |
| 1727822400 | 612.94 | -5.63 | -0.91 | 620 | 620 | 610.5701 | 1139130 |
| 1727735520 | 618.57 | 4.15 | 0.68 | 611.98 | 619.02 | 609.14 | 1023552 |
| 1727476800 | 614.41999 | -4.91 | -0.79 | 619.39 | 623.765 | 614.04 | 869747 |
| 1727390400 | 619.33 | 19.55 | 3.26 | 604.55999 | 620.54 | 604.55999 | 1312846 |
| 1727304000 | 599.78 | -12.1 | -1.98 | 614.07 | 614.07 | 596 | 1282521 |
| 1727217600 | 611.88 | 1.53 | 0.25 | 611.21 | 613.96 | 607.815 | 1361147 |
| 1727131200 | 610.35 | -3.34 | -0.54 | 615.64 | 616.41 | 607.79999 | 883227 |
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
