We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.59 | -0.865205179921 | 530.51 | 532 | 521.5 | 443756 | 524.55244467 | CS |
| 4 | -4.08 | -0.769811320755 | 530 | 543 | 518.42 | 469568 | 532.09065232 | CS |
| 12 | 41.76 | 8.62524785195 | 484.16 | 543 | 478.65 | 684719 | 517.4941225 | CS |
| 26 | 68.08 | 14.8698235191 | 457.84 | 543 | 431.35 | 750709 | 484.46058425 | CS |
| 52 | 162 | 44.5152780831 | 363.92 | 543 | 352.34 | 789949 | 444.5807644 | CS |
| 156 | 331.69 | 170.771765433 | 194.23 | 543 | 180.415 | 966947 | 330.99398218 | CS |
| 260 | 413.36 | 367.23525231 | 112.56 | 543 | 111.91 | 1281371 | 230.63027355 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 525.91999 | -2.43 | -0.46 | 530.62 | 532 | 524.27 | 538004 |
| 1713307200 | 528.35 | 5.67 | 1.08 | 528.66999 | 531.21 | 524.49 | 362607 |
| 1713220800 | 522.67999 | -0.33 | -0.06 | 524 | 529.41 | 522.63 | 372204 |
| 1712961600 | 523.01 | -0.36 | -0.07 | 522 | 527.99 | 521.5 | 484386 |
| 1712875200 | 523.37 | -6.62 | -1.25 | 530.51 | 530.51 | 522.65 | 486261 |
| 1712788800 | 529.99 | 2.71 | 0.51 | 529.52 | 538.0399 | 529.25 | 452976 |
| 1712702400 | 527.28 | -4.95 | -0.93 | 532.86 | 533.29 | 518.41999 | 572315 |
| 1712616000 | 532.23 | -6.52 | -1.21 | 535.02 | 538.15 | 531.02 | 410367 |
| 1712356800 | 538.75 | 3.96 | 0.74 | 536 | 541.28 | 533.16 | 312190 |
| 1712270400 | 534.79 | -5.3 | -0.98 | 542.65 | 543 | 533.66999 | 443771 |
| 1712184000 | 540.09 | 6.82 | 1.28 | 535.63 | 541.91 | 534.75 | 472984 |
| 1712097600 | 533.27 | -3.22 | -0.60 | 532.65 | 536.92999 | 531.057 | 544465 |
| 1712011200 | 536.49 | -0.36 | -0.07 | 536.27 | 538.26 | 531.085 | 540603 |
| 1711665600 | 536.85 | -2.41 | -0.45 | 540 | 540 | 535.245 | 794494 |
| 1711579200 | 539.26 | 3.17 | 0.59 | 538.35 | 539.99 | 531.26 | 419323 |
| 1711492800 | 536.09 | 3.54 | 0.66 | 533 | 538.29999 | 531.66999 | 537105 |
| 1711406400 | 532.54999 | -0.02 | -0.00 | 533.32 | 534.32 | 531.5205 | 310413 |
| 1711147200 | 532.57 | -1.61 | -0.30 | 534.83 | 535.9 | 529.99 | 426682 |
| 1711060800 | 534.17999 | 3.43 | 0.65 | 530 | 535.085 | 526.66999 | 499492 |
| 1710974400 | 530.75 | -3.59 | -0.67 | 535.65 | 535.77 | 529.5 | 400391 |
| 1710888000 | 534.34 | 4.63 | 0.87 | 531.94 | 535.8944 | 529.61 | 461335 |
| 1710801600 | 529.71 | -3.93 | -0.74 | 532.44 | 536.67999 | 528.55999 | 569603 |
| 1710542400 | 533.64 | 4.28 | 0.81 | 524.54999 | 533.91 | 524.3624 | 1381804 |
| 1710456000 | 529.36 | 9.15 | 1.76 | 520.21 | 530.9 | 519.4 | 787062 |
| 1710369600 | 520.21 | -11.03 | -2.08 | 533.53 | 534.12 | 517.91999 | 860311 |
| 1710283200 | 531.24 | 4.58 | 0.87 | 527.4 | 531.45 | 523.54 | 516516 |
| 1710196800 | 526.66 | -0.75 | -0.14 | 526.2 | 527.13 | 523.05999 | 591352 |
| 1709941200 | 527.41 | -1.07 | -0.20 | 525.09 | 528.46 | 523.5 | 678786 |
| 1709854800 | 528.48 | 3.43 | 0.65 | 528.41 | 529.41999 | 520.94 | 997135 |
| 1709768400 | 525.04999 | -3.78 | -0.71 | 529.42999 | 531.46 | 525.04999 | 713613 |
| 1709682000 | 528.83 | -5.35 | -1.00 | 537.26 | 537.26 | 524.47 | 904692 |
| 1709595600 | 534.17999 | 8.3 | 1.58 | 526.42999 | 535.01 | 524.6481 | 765210 |
| 1709336400 | 525.88 | 4.47 | 0.86 | 523.51 | 531.24 | 522.74 | 833250 |
| 1709250000 | 521.41 | -2.27 | -0.43 | 522.86 | 524.6 | 519.16999 | 1420983 |
| 1709163600 | 523.67999 | 4.7 | 0.91 | 520.39 | 524.02 | 517.0501 | 475169 |
| 1709077200 | 518.98 | -0.22 | -0.04 | 518.2 | 524.69 | 516.42999 | 623743 |
| 1708990800 | 519.2 | 2.96 | 0.57 | 520.69 | 522.82 | 518.12 | 651895 |
| 1708731600 | 516.24 | 5.94 | 1.16 | 512.47 | 516.97 | 509.37 | 687247 |
| 1708645200 | 510.3 | 2.88 | 0.57 | 505.8 | 515.17999 | 504.4001 | 630107 |
| 1708558800 | 507.42 | 0.68 | 0.13 | 509.09 | 509.09 | 502.78 | 523939 |
| 1708472400 | 506.74 | -4.32 | -0.85 | 513.1 | 517.77 | 506.07 | 650747 |
| 1708126800 | 511.06 | 5.38 | 1.06 | 507.93 | 512.48 | 506.41 | 738959 |
| 1708040400 | 505.68 | 4.48 | 0.89 | 501.27 | 508.8 | 500.815 | 719990 |
| 1707954000 | 501.2 | -3.57 | -0.71 | 504.77 | 506.0318 | 494.82 | 698222 |
| 1707867600 | 504.77 | 10.29 | 2.08 | 496 | 507.03 | 496 | 838243 |
| 1707781200 | 494.48 | -6.87 | -1.37 | 500 | 500.4647 | 493.97 | 579628 |
| 1707522000 | 501.35 | 7.12 | 1.44 | 497.26 | 504.31 | 494.5 | 1083397 |
| 1707435600 | 494.23 | -22.75 | -4.40 | 508 | 510.725 | 488.29 | 2303736 |
| 1707349200 | 516.98 | 10.11 | 1.99 | 510 | 519.7499 | 508.95 | 1454494 |
| 1707262800 | 506.87 | -1.07 | -0.21 | 511.08 | 515.575 | 504.39 | 949632 |
| 1707176400 | 507.94 | 3.49 | 0.69 | 507.86 | 510.94 | 502.26 | 631663 |
| 1706917200 | 504.45 | 2.6 | 0.52 | 503.78 | 508.09 | 502.03 | 691388 |
| 1706830800 | 501.85 | 1.96 | 0.39 | 498.55 | 503.8054 | 487.34 | 733642 |
| 1706744400 | 499.89 | 9.87 | 2.01 | 494.74 | 507.21 | 494.74 | 1071110 |
| 1706658000 | 490.02 | 3.56 | 0.73 | 488.26 | 490.225 | 484.1 | 590399 |
| 1706571600 | 486.46 | 1.19 | 0.25 | 485.4 | 488.33 | 484.42 | 496806 |
| 1706312400 | 485.27 | -1.06 | -0.22 | 487.1 | 487.96 | 484.03 | 370759 |
| 1706226000 | 486.33 | 1.33 | 0.27 | 484.16 | 486.43 | 478.65 | 742607 |
| 1706139600 | 485 | -0.37 | -0.08 | 485.69 | 488.01 | 484.25 | 496534 |
| 1706053200 | 485.37 | -1.95 | -0.40 | 484.69 | 487.05 | 483.127 | 582785 |
| 1705966800 | 487.32 | 2.72 | 0.56 | 484.52 | 490.1282 | 483.32 | 776961 |
| 1705707600 | 484.6 | -8.4 | -1.70 | 493.24 | 494.3 | 484.27 | 876157 |
| 1705621200 | 493 | 7.18 | 1.48 | 483.83 | 494.7625 | 480.14 | 789803 |
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
