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 | 63.45 | 11.7354393623 | 540.67 | 614.65 | 535.98 | 2473332 | 581.33119324 | CS |
| 4 | 50.67 | 9.15529858162 | 553.45 | 614.65 | 528.37 | 1647637 | 556.68207958 | CS |
| 12 | 28.71 | 4.98948575798 | 575.41 | 614.65 | 528.37 | 1507500 | 567.58991367 | CS |
| 26 | 54.12 | 9.84 | 550 | 614.65 | 528.37 | 1461757 | 567.83535359 | CS |
| 52 | 45.38 | 8.12184558113 | 558.74 | 614.65 | 415.6 | 1579136 | 532.87977579 | CS |
| 156 | 72.59 | 13.656802062 | 531.53 | 672.34 | 415.6 | 1481231 | 550.92751383 | CS |
| 260 | 315.62 | 109.40034662 | 288.5 | 672.34 | 250.21 | 1536855 | 482.59702927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 607.14 | 12.64 | 2.13 | 600.85 | 614.65 | 599.29999 | 2715367 |
| 1721947200 | 594.5 | 19.77 | 3.44 | 576.14 | 603.82 | 572.13 | 3625259 |
| 1721860800 | 574.73 | 22.49 | 4.07 | 553.28 | 575.25 | 552.65 | 2857112 |
| 1721774400 | 552.24 | 5.82 | 1.07 | 570.97 | 572.24 | 550.66999 | 2005243 |
| 1721688000 | 546.41999 | 12.07 | 2.26 | 540.66999 | 547.12 | 535.98 | 1163680 |
| 1721428800 | 534.35 | -6.27 | -1.16 | 541.15 | 542.23 | 531.475 | 1666894 |
| 1721342400 | 540.62 | -14.44 | -2.60 | 551.69 | 557.16 | 537.77 | 1744327 |
| 1721256000 | 555.05999 | -0.36 | -0.06 | 553 | 559.96 | 550.85 | 1130987 |
| 1721169600 | 555.41999 | 10.74 | 1.97 | 549.24 | 555.775 | 547.72 | 1122102 |
| 1721083200 | 544.67999 | -3.41 | -0.62 | 548.1 | 549.67999 | 542.99 | 1326058 |
| 1720824000 | 548.09 | 5.4 | 1.00 | 542.69 | 551.66 | 540.855 | 945211 |
| 1720737600 | 542.69 | 5.82 | 1.08 | 539.89 | 548.63 | 537.87 | 1402439 |
| 1720651200 | 536.87 | 5.01 | 0.94 | 533.25 | 537 | 528.82 | 1976232 |
| 1720564800 | 531.86 | -4.43 | -0.83 | 538.09 | 538.33 | 528.37 | 1567514 |
| 1720478400 | 536.29 | -3.81 | -0.71 | 541.45 | 543.02 | 535.42999 | 1140096 |
| 1720219200 | 540.1 | 4.49 | 0.84 | 538.65 | 540.165 | 533.85 | 1232135 |
| 1720040640 | 535.61 | 1.68 | 0.31 | 532.25 | 539.80999 | 532.25 | 908368 |
| 1719960000 | 533.92999 | -7.79 | -1.44 | 539.30999 | 541.59 | 533.46 | 1316350 |
| 1719873600 | 541.72 | -9.06 | -1.64 | 553.45 | 557.5655 | 539.4 | 1459726 |
| 1719614400 | 550.78 | 0 | 0.00 | 550.78 | 550.78 | 550.78 | 0 |
| 1719528000 | 550.78 | -7.39 | -1.32 | 556.72 | 558.26 | 549.23 | 1507125 |
| 1719441600 | 558.16999 | 1.65 | 0.30 | 556.79999 | 561.38 | 554.84 | 1091355 |
| 1719355200 | 556.52 | -9.43 | -1.67 | 564.84 | 568.34 | 556.19 | 1944210 |
| 1719268800 | 565.95 | 1.35 | 0.24 | 567.91 | 571.51 | 562.32 | 1555981 |
| 1719009600 | 564.6 | 7.39 | 1.33 | 558.71 | 568.59 | 558.105 | 3231449 |
| 1718923200 | 557.21 | -11.96 | -2.10 | 560.85 | 561.93499 | 551.71 | 3132837 |
| 1718750400 | 569.16999 | 1.17 | 0.21 | 569.94 | 572.04 | 564.62 | 1397601 |
| 1718664000 | 568 | -4.05 | -0.71 | 566.45 | 569.30499 | 563.745 | 1318496 |
| 1718404800 | 572.04999 | -0.58 | -0.10 | 572.86 | 573.1 | 566.74 | 1413702 |
| 1718318400 | 572.63 | -3.06 | -0.53 | 570.5 | 574.63 | 565.001 | 1306998 |
| 1718232000 | 575.69 | -0.2 | -0.03 | 577.35 | 581.97 | 574.6 | 1397926 |
| 1718145600 | 575.89 | -5.59 | -0.96 | 578.95 | 580.45 | 573.91 | 1407734 |
| 1718059200 | 581.48 | 0.39 | 0.07 | 580 | 582.28 | 575.86 | 1540541 |
| 1717800000 | 581.09 | 1.25 | 0.22 | 579.51 | 585.95 | 577.085 | 1224197 |
| 1717713600 | 579.84 | 4.56 | 0.79 | 575.29 | 581.665 | 571.94 | 1153491 |
| 1717627200 | 575.28 | 5.61 | 0.98 | 569.85 | 575.58 | 566.72 | 896125 |
| 1717540800 | 569.66999 | 0.09 | 0.02 | 571.14 | 573.75289 | 565.24 | 1051893 |
| 1717454400 | 569.58 | 1.6 | 0.28 | 569.39 | 573.63 | 563.005 | 943389 |
| 1717195200 | 567.98 | 5.22 | 0.93 | 564.59 | 568.58 | 560.4 | 2107366 |
| 1717108800 | 562.76 | -4.54 | -0.80 | 551.53 | 563.97 | 550.33 | 2429786 |
| 1717022400 | 567.29999 | -5.27 | -0.92 | 570.11 | 570.605 | 563.66999 | 1324553 |
| 1716936000 | 572.57 | -11.48 | -1.97 | 581.66999 | 581.97 | 569.16999 | 1409400 |
| 1716590400 | 584.04999 | -0.98 | -0.17 | 586 | 587.955 | 581.345 | 883272 |
| 1716504000 | 585.03 | -5.77 | -0.98 | 590 | 592 | 584.16 | 1184976 |
| 1716417600 | 590.79999 | 0.68 | 0.12 | 590.79999 | 596.63 | 587.62 | 872837 |
| 1716331200 | 590.12 | -3.89 | -0.65 | 594 | 594 | 585.32 | 1133006 |
| 1716244800 | 594.01 | -1.29 | -0.22 | 595.61 | 597.235 | 592.75 | 805711 |
| 1715985600 | 595.29999 | -1.85 | -0.31 | 595.49 | 598.79999 | 589.36 | 1399124 |
| 1715899200 | 597.15 | -1.87 | -0.31 | 598.25 | 600.09 | 593.28 | 1407962 |
| 1715812800 | 599.02 | 4.22 | 0.71 | 600 | 602 | 595.03 | 1184671 |
| 1715726400 | 594.79999 | 4.1 | 0.69 | 591.16 | 597.17999 | 586.65 | 1040938 |
| 1715640000 | 590.7 | -2.33 | -0.39 | 591.27 | 594.525 | 588.95 | 944602 |
| 1715380800 | 593.03 | 15.1 | 2.61 | 580.16999 | 594.025 | 578.80999 | 1328785 |
| 1715294400 | 577.92999 | 4.29 | 0.75 | 574.23 | 579.065 | 572.5 | 1513317 |
| 1715208000 | 573.64 | 0.77 | 0.13 | 572.71 | 575.345 | 567.71 | 1598139 |
| 1715121600 | 572.87 | -0.68 | -0.12 | 566.53 | 576.59 | 565.34 | 1890727 |
| 1715035200 | 573.54999 | 1.17 | 0.20 | 575.41 | 576.385 | 570.345 | 1140682 |
| 1714776000 | 572.38 | 1.13 | 0.20 | 579.84 | 579.84 | 571.63 | 1749670 |
| 1714689600 | 571.25 | -3.74 | -0.65 | 579.48 | 579.79499 | 565.49 | 1366455 |
| 1714603200 | 574.99 | 6.27 | 1.10 | 569.86 | 581.9 | 568.4 | 1171943 |
| 1714516800 | 568.72 | -8.17 | -1.42 | 574.7 | 576.46 | 567.97 | 1505768 |
| 1714430400 | 576.89 | 3.29 | 0.57 | 575.09 | 579.49 | 571.29999 | 962240 |
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
