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 | -11.93 | -2.1007959428 | 567.88 | 579.21 | 542.01 | 7842676 | 558.79612057 | CS |
| 4 | -51.54 | -8.48409027309 | 607.49 | 639 | 542.01 | 4403054 | 590.6613109 | CS |
| 12 | -8.57 | -1.51810387586 | 564.52 | 639 | 542.01 | 3660147 | 592.34319475 | CS |
| 26 | 144.53 | 35.1295513101 | 411.42 | 639 | 395.62 | 4276164 | 527.97191455 | CS |
| 52 | 234.48 | 72.9399321865 | 321.47 | 639 | 315.655 | 5397457 | 452.9281868 | CS |
| 156 | 49.23 | 9.71542469214 | 506.72 | 700.9894 | 162.755 | 6992516 | 357.37955941 | CS |
| 260 | 187.6 | 50.92982218 | 368.35 | 700.9894 | 162.755 | 6820465 | 376.0027034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 564.79999 | 9.68 | 1.74 | 549.69 | 566.54 | 545.705 | 3713992 |
| 1713998100 | 555.12 | -22.63 | -3.92 | 574.30999 | 576.907 | 551.29999 | 5346879 |
| 1713911700 | 577.75 | 23.15 | 4.17 | 556.035 | 579.21 | 555.28 | 4967575 |
| 1713825300 | 554.6 | -0.44 | -0.08 | 549.85 | 558.61 | 542.01 | 8595085 |
| 1713566100 | 555.04 | -55.52 | -9.09 | 567.88 | 579 | 552.16 | 16427750 |
| 1713479700 | 610.55999 | -3.13 | -0.51 | 612.1 | 619.46 | 605.664 | 8339487 |
| 1713393300 | 613.69 | -3.83 | -0.62 | 620.95 | 620.97 | 607.71 | 3303127 |
| 1713306900 | 617.52 | 10.37 | 1.71 | 607.6 | 622.45 | 607.5 | 3213466 |
| 1713220500 | 607.15 | -15.68 | -2.52 | 630 | 630.16999 | 603.871 | 3078807 |
| 1712961300 | 622.83 | -5.95 | -0.95 | 628.23 | 633.1199 | 618.915 | 2957351 |
| 1712874900 | 628.78 | 10.2 | 1.65 | 624.41999 | 631.66 | 617.24 | 2661189 |
| 1712788500 | 618.58 | 0.38 | 0.06 | 613.9 | 620.14 | 609.7632 | 2721796 |
| 1712702100 | 618.2 | -10.21 | -1.62 | 631.5 | 631.99 | 615.63469 | 2143975 |
| 1712615700 | 628.41 | -7.77 | -1.22 | 636.25 | 639 | 628.11 | 2140309 |
| 1712356500 | 636.17999 | 19.04 | 3.09 | 625.33 | 637.91 | 623 | 3320023 |
| 1712270100 | 617.14 | -12.94 | -2.05 | 632.22 | 637.565 | 617.11 | 3062769 |
| 1712183700 | 630.08 | 15.87 | 2.58 | 612.745 | 630.41 | 612.135 | 2925045 |
| 1712097300 | 614.21 | -0.1 | -0.02 | 611 | 615.03 | 605.5101 | 1855046 |
| 1712010900 | 614.30999 | 6.98 | 1.15 | 607.49 | 615.11 | 605.571 | 2114105 |
| 1711665300 | 607.33 | -6.2 | -1.01 | 614.99 | 614.25 | 601.59 | 3706204 |
| 1711578900 | 613.53 | -15.71 | -2.50 | 629.01 | 631.35 | 610.73 | 2626159 |
| 1711492500 | 629.24 | 1.78 | 0.28 | 625.2 | 634.3899 | 619.18359 | 2902682 |
| 1711406100 | 627.46 | -0.55 | -0.09 | 627.9 | 630.46 | 623.16 | 1796188 |
| 1711146900 | 628.01 | 5.3 | 0.85 | 624.13 | 629.04999 | 621.33 | 2133890 |
| 1711060500 | 622.71 | -4.98 | -0.79 | 631.25 | 634.3617 | 622.33 | 2507200 |
| 1710974100 | 627.69 | 6.95 | 1.12 | 620.38 | 629.505 | 618.34 | 2630025 |
| 1710887700 | 620.74 | 2.35 | 0.38 | 615.79999 | 621.28 | 608.05999 | 2141160 |
| 1710801300 | 618.39 | 12.51 | 2.06 | 613.49 | 627.41 | 610.44809 | 3342258 |
| 1710542100 | 605.88 | -7.13 | -1.16 | 622.22 | 622.91999 | 603.82 | 6208005 |
| 1710455700 | 613.01 | 3.56 | 0.58 | 614.42999 | 620.79999 | 607.4 | 3116553 |
| 1710369300 | 609.45 | -1.63 | -0.27 | 613.37 | 614.8499 | 607.21 | 2190824 |
| 1710282900 | 611.08 | 10.15 | 1.69 | 600.52 | 615.29999 | 596.27 | 2818534 |
| 1710196500 | 600.92999 | -3.89 | -0.64 | 608.08 | 611 | 600.37 | 2498184 |
| 1709940900 | 604.82 | -3.69 | -0.61 | 608.27 | 616.09 | 600.92999 | 2775329 |
| 1709854500 | 608.51 | 10.82 | 1.81 | 598.79999 | 610.475 | 595.9 | 2738455 |
| 1709768100 | 597.69 | -0.81 | -0.14 | 603 | 607.92999 | 593.5555 | 2467343 |
| 1709681700 | 598.5 | -17.33 | -2.81 | 610.1 | 610.495 | 592 | 3847906 |
| 1709595300 | 615.83 | -3.51 | -0.57 | 621.55999 | 624.41999 | 615.08 | 3016593 |
| 1709336100 | 619.34 | 16.42 | 2.72 | 600.29999 | 620.28 | 599.6668 | 4265024 |
| 1709249700 | 602.91999 | 6.44 | 1.08 | 604.5 | 604.5161 | 595.16 | 3568776 |
| 1709163300 | 596.48 | -5.19 | -0.86 | 596.41999 | 598.16999 | 590.01 | 2603759 |
| 1709076900 | 601.66999 | 14.02 | 2.39 | 595 | 605.36 | 592.33 | 4486534 |
| 1708990500 | 587.65 | 4.09 | 0.70 | 583.55999 | 590.75 | 583.27 | 2392635 |
| 1708731300 | 583.55999 | -4.91 | -0.83 | 586.89 | 592.4199 | 579.82 | 2568000 |
| 1708644900 | 588.47 | 15.12 | 2.64 | 582.75 | 590.85 | 578.885 | 3524039 |
| 1708558500 | 573.35 | -1.78 | -0.31 | 573.51 | 575.775 | 567.32 | 2272504 |
| 1708472100 | 575.13 | -8.82 | -1.51 | 580.17999 | 586 | 569.66 | 3120650 |
| 1708126500 | 583.95 | -9.51 | -1.60 | 597.1 | 597.1 | 577.46 | 4325555 |
| 1708040100 | 593.46 | 14.13 | 2.44 | 581.91 | 593.77 | 580.32 | 5215896 |
| 1707953700 | 579.33 | 24.81 | 4.47 | 567.25 | 581.248 | 564.34 | 5636013 |
| 1707867300 | 554.52 | -3.33 | -0.60 | 550.49 | 559.19989 | 549.15 | 3324657 |
| 1707780900 | 557.85 | -3.47 | -0.62 | 560.79 | 568.44 | 557 | 3605552 |
| 1707521700 | 561.32 | 2.79 | 0.50 | 565 | 566 | 558.1 | 3051734 |
| 1707435300 | 558.53 | -0.77 | -0.14 | 561 | 563.7 | 555.74 | 3174188 |
| 1707348900 | 559.29999 | 3.42 | 0.62 | 558.16 | 567.79999 | 554.98 | 4370696 |
| 1707262500 | 555.88 | -6.18 | -1.10 | 564.12 | 566.33989 | 554.3701 | 2835424 |
| 1707176100 | 562.05999 | -2.58 | -0.46 | 562.32 | 575.748 | 557.195 | 4139738 |
| 1706916900 | 564.64 | -2.87 | -0.51 | 564.52 | 567.79999 | 562.41999 | 4036741 |
| 1706830500 | 567.51 | 3.4 | 0.60 | 567.02 | 572.66 | 563.875 | 3168970 |
| 1706744100 | 564.11 | 1.26 | 0.22 | 562.85 | 572.15 | 562.04499 | 4952254 |
| 1706657700 | 562.85 | -12.94 | -2.25 | 567.91999 | 570.88 | 560.82 | 6177303 |
| 1706571300 | 575.79 | 5.37 | 0.94 | 571.35 | 578.5499 | 562.692 | 6897786 |
| 1706312100 | 570.41999 | 8.42 | 1.50 | 561.80999 | 579.64 | 558.4319 | 12757694 |
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
