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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 582.62 | 4.27 | 0.74 | 581.05999 | 582.915 | 580.615 | 189340 |
| 1719937800 | 578.35 | 1.97 | 0.34 | 576.22 | 578.36 | 574.455 | 82510 |
| 1719851400 | 576.38 | -4.04 | -0.70 | 578.16999 | 578.335 | 574.44 | 138710 |
| 1719592200 | 580.41999 | 3.07 | 0.53 | 580.28 | 582.77 | 578.87 | 70060 |
| 1719505800 | 577.35 | 1.55 | 0.27 | 576.91 | 579.495 | 576.54999 | 57504 |
| 1719419400 | 575.79999 | -0.64 | -0.11 | 577.72 | 578.75 | 575.065 | 181451 |
| 1719333000 | 576.44 | -1.94 | -0.34 | 575.65 | 576.6 | 574.42999 | 66965 |
| 1719246600 | 578.38 | 2.15 | 0.37 | 576.91 | 579.155 | 575.83 | 47110 |
| 1718987400 | 576.23 | -3.52 | -0.61 | 578 | 578.485 | 575.075 | 35376 |
| 1718901000 | 579.75 | 0.47 | 0.08 | 580.57 | 582.395 | 579.12 | 136813 |
| 1718814600 | 579.28 | 1.75 | 0.30 | 579.28 | 579.58 | 578.835 | 21765 |
| 1718728200 | 577.53 | 3.5 | 0.61 | 577.80999 | 578.915 | 577.01075 | 64837 |
| 1718641800 | 574.03 | 2.47 | 0.43 | 573 | 574.385 | 571.72 | 179275 |
| 1718382600 | 571.55999 | 0.07 | 0.01 | 572.9 | 573.04 | 568.68499 | 66268 |
| 1718296200 | 571.49 | -1.84 | -0.32 | 573.14 | 574.54499 | 570.35 | 58245 |
| 1718209800 | 573.33 | 8.92 | 1.58 | 567.2 | 574.215 | 566.91999 | 51109 |
| 1718123400 | 564.41 | 0.14 | 0.02 | 565.44 | 565.465 | 561.615 | 56422 |
| 1718037000 | 564.27 | -0.72 | -0.13 | 562.85 | 564.27 | 561.915 | 50211 |
| 1717777800 | 564.99 | 0.96 | 0.17 | 565.22 | 566.29999 | 560.61 | 60870 |
| 1717691400 | 564.03 | 2.35 | 0.42 | 564.72 | 565.35 | 563.84 | 63174 |
| 1717605000 | 561.67999 | 7.06 | 1.27 | 558.32 | 561.78 | 557.965 | 63839 |
| 1717518600 | 554.62 | -0.63 | -0.11 | 556.05999 | 557.6 | 553.28 | 54920 |
| 1717432200 | 555.25 | 6.28 | 1.14 | 558.12 | 558.68499 | 554.585 | 85957 |
| 1717173000 | 548.97 | -4.62 | -0.83 | 551.34 | 554.145 | 548.9 | 103247 |
| 1717086600 | 553.59 | -2.14 | -0.39 | 551.99 | 554.365 | 551.85 | 108439 |
| 1717000200 | 555.73 | -3.41 | -0.61 | 557.52 | 557.57 | 554.645 | 48618 |
| 1716913800 | 559.14 | -0.23 | -0.04 | 560.12 | 560.86 | 558.335 | 58669 |
| 1716568200 | 559.37 | -0.73 | -0.13 | 555.52 | 559.735 | 555.17499 | 191950 |
| 1716481800 | 560.1 | -0.31 | -0.06 | 562.36 | 564.59 | 558.245 | 56107 |
| 1716395400 | 560.41 | 0.74 | 0.13 | 560.7 | 560.855 | 559.745 | 51806 |
| 1716309000 | 559.66999 | -1.37 | -0.24 | 559.55999 | 560.265 | 558.4 | 32574 |
| 1716222600 | 561.04 | 3.06 | 0.55 | 559.42999 | 561.04 | 558.73 | 35862 |
| 1715963400 | 557.98 | -2.83 | -0.50 | 558.27 | 558.93499 | 557.355 | 40714 |
| 1715877000 | 560.80999 | 3.6 | 0.65 | 559.82 | 560.97 | 558.91999 | 47513 |
| 1715790600 | 557.21 | 6.97 | 1.27 | 552.55999 | 557.41 | 552.15 | 67914 |
| 1715704200 | 550.24 | 0.49 | 0.09 | 549.85 | 551.49 | 547.105 | 41059 |
| 1715617800 | 549.75 | 0.45 | 0.08 | 550.52 | 551.745 | 549.725 | 47625 |
| 1715358600 | 549.29999 | 1.21 | 0.22 | 550.16 | 551.755 | 548.885 | 53259 |
| 1715272200 | 548.09 | 2.32 | 0.43 | 545.2 | 548.41999 | 544.395 | 275570 |
| 1715185800 | 545.77 | -0.81 | -0.15 | 546.15 | 546.585 | 543.455 | 50126 |
| 1715099400 | 546.58 | 7.87 | 1.46 | 545.44 | 547.17499 | 544.87 | 70902 |
| 1714753800 | 538.71 | 9.13 | 1.72 | 534.54999 | 540.9 | 533.9 | 52059 |
| 1714667400 | 529.58 | 0.83 | 0.16 | 530.61 | 533.05499 | 527.29499 | 79417 |
| 1714581000 | 528.75 | -5.73 | -1.07 | 529.15 | 529.74 | 527.125 | 37962 |
| 1714494600 | 534.48 | -2.92 | -0.54 | 538.13 | 538.29499 | 534.48 | 134623 |
| 1714408200 | 537.4 | 1.1 | 0.21 | 537.79 | 539.195 | 537.07 | 59804 |
| 1714149000 | 536.29999 | 9.07 | 1.72 | 535.75 | 538 | 533.68499 | 128465 |
| 1714062600 | 527.23 | -5.94 | -1.11 | 531.09 | 531.395 | 525.115 | 55905 |
| 1713976200 | 533.16999 | 0.34 | 0.06 | 535.12 | 535.74 | 532.08 | 111658 |
| 1713889800 | 532.83 | 8.66 | 1.65 | 527.63 | 533.45 | 527.47 | 92712 |
| 1713803400 | 524.16999 | -1.06 | -0.20 | 525.32 | 526.145 | 522.96 | 217322 |
| 1713544200 | 525.23 | -6.06 | -1.14 | 524.77 | 528.38 | 524.21 | 203198 |
| 1713457800 | 531.29 | 1.92 | 0.36 | 530.54999 | 532.1 | 527.405 | 53153 |
| 1713371400 | 529.37 | -2.75 | -0.52 | 530.92999 | 534.52 | 529.37 | 61136 |
| 1713285000 | 532.12 | -8.4 | -1.55 | 531.36 | 534.54 | 530.35 | 103219 |
| 1713198600 | 540.52 | -1.81 | -0.33 | 541.72 | 544.04 | 539.235 | 101649 |
| 1712939400 | 542.33 | 0.1 | 0.02 | 547.2 | 547.61 | 540.42999 | 50996 |
| 1712853000 | 542.23 | -0.28 | -0.05 | 542.85 | 544.785 | 540.145 | 51889 |
| 1712766600 | 542.51 | -2.1 | -0.39 | 548.67999 | 551.44 | 539.46 | 125582 |
| 1712680200 | 544.61 | -3.48 | -0.63 | 547.79999 | 549.735 | 542.92499 | 97051 |
| 1712593800 | 548.09 | 1.68 | 0.31 | 546.7 | 549.165 | 545.77 | 57606 |
| 1712334600 | 546.41 | -5.29 | -0.96 | 542.99 | 546.955 | 541.69 | 58202 |
| 1712248200 | 551.7 | 1.95 | 0.35 | 549.73 | 552.9 | 549.6 | 88577 |
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
