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 | -17 | -3.29661805771 | 515.68 | 519.48 | 498.56 | 78938958 | 507.37921621 | SP |
| 4 | -24.71 | -4.72114484419 | 523.39 | 524.61 | 498.56 | 72328297 | 515.90521484 | SP |
| 12 | 11.105 | 2.27759831821 | 487.575 | 524.61 | 482.88 | 71711319 | 507.08446603 | SP |
| 26 | 64.49 | 14.8529445634 | 434.19 | 524.61 | 409.21 | 76250501 | 477.30670513 | SP |
| 52 | 83.1 | 19.9961499591 | 415.58 | 524.61 | 403.74 | 77046173 | 455.05024479 | SP |
| 156 | 82.42 | 19.8001249219 | 416.26 | 524.61 | 348.11 | 81800944 | 429.10877773 | SP |
| 260 | 208.58 | 71.8993450534 | 290.1 | 524.61 | 218.26 | 83231481 | 381.37344606 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479400 | 499.52 | -1.03 | -0.21 | 501.98 | 504.13 | 498.56 | 74491326 |
| 1713393000 | 500.55 | -2.98 | -0.59 | 506.05 | 506.22 | 499.12 | 74574291 |
| 1713306600 | 503.53 | -0.92 | -0.18 | 504.94 | 506.5 | 502.21 | 68816260 |
| 1713220200 | 504.45 | -6.4 | -1.25 | 515.13 | 515.29999 | 503.58 | 92083954 |
| 1712961000 | 510.85 | -7.15 | -1.38 | 514.37 | 515.815 | 509.08 | 90508782 |
| 1712874600 | 518 | 3.88 | 0.75 | 515.67999 | 519.48 | 512.08 | 68711503 |
| 1712788200 | 514.12 | -5.2 | -1.00 | 513.48 | 516.16 | 512.09 | 79875644 |
| 1712701800 | 519.32 | 0.6 | 0.12 | 520.5 | 520.75 | 514.35 | 67174013 |
| 1712615400 | 518.72 | 0.29 | 0.06 | 519.15 | 520.17999 | 517.89 | 47397952 |
| 1712356200 | 518.42999 | 5.36 | 1.04 | 514.46 | 520.44 | 514.05999 | 72237132 |
| 1712269800 | 513.07 | -6.34 | -1.22 | 523.52 | 523.8674 | 512.755 | 95643180 |
| 1712183400 | 519.41 | 0.57 | 0.11 | 517.72 | 520.95 | 517.665 | 58206462 |
| 1712097000 | 518.84 | -3.32 | -0.64 | 518.24 | 518.98 | 516.48 | 68873343 |
| 1712010600 | 522.16 | -0.91 | -0.17 | 523.83 | 524.38 | 520.97 | 62416403 |
| 1711665000 | 523.07 | -0.1 | -0.02 | 523.21 | 524.61 | 522.7 | 94305130 |
| 1711578600 | 523.16999 | 4.36 | 0.84 | 521.71 | 523.2 | 519.485 | 82130675 |
| 1711492200 | 518.80999 | -0.96 | -0.18 | 521.23 | 521.58 | 518.4 | 65356539 |
| 1711405800 | 519.77 | -1.44 | -0.28 | 519.79999 | 520.95 | 519.61 | 48675897 |
| 1711146600 | 521.21 | -0.99 | -0.19 | 522.11 | 522.605 | 520.97 | 77829363 |
| 1711060200 | 522.2 | 1.72 | 0.33 | 523.39 | 524.11 | 521.91 | 59421111 |
| 1710973800 | 520.48 | 4.77 | 0.92 | 515.77 | 520.62 | 515.08 | 68146762 |
| 1710887400 | 515.71 | 2.85 | 0.56 | 512.15 | 515.995 | 511.12 | 58790292 |
| 1710801000 | 512.86 | 3.03 | 0.59 | 514 | 515.48 | 512.44 | 88843966 |
| 1710541800 | 509.83 | -5.12 | -0.99 | 510.21 | 511.7 | 508.122 | 99650728 |
| 1710455400 | 514.95 | -1.02 | -0.20 | 516.97 | 517.125 | 511.82 | 108897888 |
| 1710369000 | 515.97 | -0.81 | -0.16 | 517.11 | 517.29 | 514.49 | 54555719 |
| 1710282600 | 516.78 | 5.5 | 1.08 | 513.45 | 517.38 | 510.86 | 73629448 |
| 1710196200 | 511.28 | -0.44 | -0.09 | 510.48 | 511.88 | 508.5 | 61293857 |
| 1709940600 | 511.72 | -3.09 | -0.60 | 515.46 | 518.2201 | 511.13 | 85664642 |
| 1709854200 | 514.80999 | 5.06 | 0.99 | 513.14 | 515.89 | 509.8053 | 57342154 |
| 1709767800 | 509.75 | 2.57 | 0.51 | 510.55 | 512.06899 | 508.42 | 68224963 |
| 1709681400 | 507.18 | -5.12 | -1.00 | 510.24 | 510.7 | 504.91 | 73187783 |
| 1709595000 | 512.29999 | -0.55 | -0.11 | 512.03 | 514.2 | 512 | 49231363 |
| 1709335800 | 512.85 | 4.77 | 0.94 | 508.98 | 513.29 | 508.56 | 75924831 |
| 1709249400 | 508.08 | 1.82 | 0.36 | 508.07 | 509.74 | 505.35 | 80983792 |
| 1709163000 | 506.26 | -0.67 | -0.13 | 505.33 | 506.855 | 504.96 | 55122532 |
| 1709076600 | 506.93 | 0.94 | 0.19 | 506.7 | 507.16 | 504.75 | 48167797 |
| 1708990200 | 505.99 | -1.86 | -0.37 | 508.3 | 508.75 | 505.86 | 49714911 |
| 1708731000 | 507.85 | 0.35 | 0.07 | 509.27 | 510.13 | 507.1 | 60988975 |
| 1708644600 | 507.5 | 10.29 | 2.07 | 504.01 | 508.49 | 503.02 | 76051672 |
| 1708558200 | 497.21 | 0.45 | 0.09 | 495.42 | 497.37 | 493.56 | 57700681 |
| 1708471800 | 496.76 | -2.75 | -0.55 | 497.72 | 498.41 | 494.45 | 70535536 |
| 1708126200 | 499.51 | -2.5 | -0.50 | 501.7 | 502.87 | 498.75 | 74383251 |
| 1708039800 | 502.01 | 3.44 | 0.69 | 499.29 | 502.2 | 498.795 | 61593046 |
| 1707953400 | 498.57 | 4.49 | 0.91 | 496.79 | 499.07 | 494.4 | 68356854 |
| 1707867000 | 494.08 | -6.9 | -1.38 | 494.53 | 495.85 | 490.715 | 107370907 |
| 1707780600 | 500.98 | -0.22 | -0.04 | 501.17 | 503.5 | 500.24 | 56413922 |
| 1707521400 | 501.2 | 2.88 | 0.58 | 498.84 | 501.65 | 498.49 | 63957295 |
| 1707435000 | 498.32 | 0.22 | 0.04 | 498.1 | 498.71 | 497.26 | 51418649 |
| 1707348600 | 498.1 | 4.12 | 0.83 | 496.29 | 498.53 | 495.36 | 69693927 |
| 1707262200 | 493.98 | 1.43 | 0.29 | 493.52 | 494.32 | 492.05 | 54896180 |
| 1707175800 | 492.55 | -1.8 | -0.36 | 493.695 | 494.3778 | 490.2599 | 74767187 |
| 1706916600 | 494.35 | 5.15 | 1.05 | 489.65 | 496.05 | 489.3 | 96776185 |
| 1706830200 | 489.2 | 6.32 | 1.31 | 484.63 | 489.22 | 483.8 | 90364517 |
| 1706743800 | 482.88 | -8.01 | -1.63 | 488.62 | 489.0813 | 482.88 | 125684662 |
| 1706657400 | 490.89 | -0.38 | -0.08 | 490.56 | 491.62 | 490.11 | 59510866 |
| 1706571000 | 491.27 | 3.86 | 0.79 | 487.73 | 491.415 | 487.17 | 58612051 |
| 1706311800 | 487.41 | -0.62 | -0.13 | 487.59 | 489.12 | 486.54 | 77012403 |
| 1706225400 | 488.03 | 2.64 | 0.54 | 487.575 | 488.305 | 485.39 | 71556685 |
| 1706139000 | 485.39 | 0.53 | 0.11 | 487.81 | 488.77 | 484.8819 | 80264722 |
| 1706052600 | 484.86 | 1.41 | 0.29 | 484.01 | 485.105 | 482.89 | 48110206 |
| 1705966200 | 483.45 | 1.02 | 0.21 | 484.01 | 485.22 | 482.78 | 75222336 |
| 1705707000 | 482.43 | 5.94 | 1.25 | 477.65 | 482.72 | 476.5374 | 111116042 |
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
