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 | 32.08 | 5.92406559315 | 541.52 | 586.4623 | 539.17 | 1786014 | 564.60547633 | CS |
| 4 | -7.45 | -1.28216160399 | 581.05 | 589.93 | 529.64 | 1371393 | 565.7635156 | CS |
| 12 | 24 | 4.36681222707 | 549.6 | 603.82 | 529.64 | 1340834 | 569.69961355 | CS |
| 26 | 144.96 | 33.8185890258 | 428.64 | 603.82 | 420.21 | 1656440 | 528.80345115 | CS |
| 52 | 45.5 | 8.61579246355 | 528.1 | 603.82 | 415.6 | 1644621 | 524.77711131 | CS |
| 156 | 84.54 | 17.2862225494 | 489.06 | 672.34 | 415.6 | 1496020 | 542.41389482 | CS |
| 260 | 303.6 | 112.444444444 | 270 | 672.34 | 250.21 | 1534700 | 468.9737753 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 571.73 | -5.66 | -0.98 | 577.4 | 578.49 | 569.98 | 1183965 |
| 1713998400 | 577.39 | 2.8 | 0.49 | 578.11 | 586.4623 | 565.23 | 2034985 |
| 1713912000 | 574.59 | 26.21 | 4.78 | 567.51 | 576.89 | 560 | 2541216 |
| 1713825600 | 548.38 | 3.6 | 0.66 | 549.15 | 552.86 | 543.15 | 1522835 |
| 1713566400 | 544.78 | 3.26 | 0.60 | 541.52 | 546.14 | 539.16999 | 1738411 |
| 1713480000 | 541.52 | -5.73 | -1.05 | 534.79999 | 544.87 | 529.64 | 2075783 |
| 1713393600 | 547.25 | -7.3 | -1.32 | 551.54 | 556 | 546.45 | 1608389 |
| 1713307200 | 554.54999 | -3.32 | -0.60 | 559.04 | 559.04 | 552.68499 | 1010299 |
| 1713220800 | 557.87 | -7.36 | -1.30 | 569.9 | 570.72 | 554.51 | 1030459 |
| 1712961600 | 565.23 | -9.34 | -1.63 | 570.91 | 573.385 | 561.64 | 1201551 |
| 1712875200 | 574.57 | 0.86 | 0.15 | 579.55999 | 580.355 | 571.36 | 1296462 |
| 1712788800 | 573.71 | -15.49 | -2.63 | 577.29 | 579.88 | 571.89 | 1282676 |
| 1712702400 | 589.2 | 10.4 | 1.80 | 583.78 | 589.92999 | 583.2 | 1026297 |
| 1712616000 | 578.79999 | -0.66 | -0.11 | 579.35 | 582.41 | 575.71 | 998692 |
| 1712356800 | 579.46 | 8.85 | 1.55 | 571.29 | 583.84 | 568.71 | 1181253 |
| 1712270400 | 570.61 | -5.39 | -0.94 | 579.9 | 582 | 568.57 | 1231851 |
| 1712184000 | 576 | 4.44 | 0.78 | 574.47 | 578.25 | 569.19 | 1151442 |
| 1712097600 | 571.55999 | -5.89 | -1.02 | 570 | 572.39 | 565.78 | 1378744 |
| 1712011200 | 577.45 | -3.76 | -0.65 | 581.04999 | 581.79999 | 572.84 | 837591 |
| 1711665600 | 581.21 | 1.84 | 0.32 | 579.29999 | 582.29499 | 576.19 | 1122881 |
| 1711579200 | 579.37 | 10.55 | 1.85 | 572.52 | 579.77 | 571.08 | 1525614 |
| 1711492800 | 568.82 | -4.74 | -0.83 | 574.41 | 574.985 | 567.84 | 1784881 |
| 1711406400 | 573.55999 | -9.53 | -1.63 | 584 | 585.03 | 571.09 | 1226900 |
| 1711147200 | 583.09 | -1.04 | -0.18 | 586.82 | 588.99 | 579.74 | 1034543 |
| 1711060800 | 584.13 | 4.08 | 0.70 | 580 | 587.08 | 577.55999 | 1232832 |
| 1710974400 | 580.04999 | -2.67 | -0.46 | 583.88 | 583.88 | 576.29 | 728705 |
| 1710888000 | 582.72 | 2.67 | 0.46 | 581.28 | 584.25 | 577.2 | 1053623 |
| 1710801600 | 580.04999 | -4.1 | -0.70 | 585.86 | 586.845 | 578.29999 | 1539779 |
| 1710542400 | 584.15 | -0.76 | -0.13 | 575.16999 | 584.65 | 573.73 | 1920141 |
| 1710456000 | 584.91 | -8.41 | -1.42 | 590.98 | 595.1 | 581.25 | 1757971 |
| 1710369600 | 593.32 | -3.93 | -0.66 | 595.5 | 599.03 | 591.04499 | 1035186 |
| 1710283200 | 597.25 | -2.18 | -0.36 | 598.9 | 600.62 | 594.69 | 1146316 |
| 1710196800 | 599.42999 | 1.82 | 0.30 | 597.01 | 599.99 | 589.64 | 1380275 |
| 1709941200 | 597.61 | -0.05 | -0.01 | 597 | 603.82 | 595.96 | 1600291 |
| 1709854800 | 597.66 | 6.16 | 1.04 | 595 | 598.905 | 592.5 | 1819189 |
| 1709768400 | 591.5 | 6.89 | 1.18 | 588.35 | 598.35 | 585.80999 | 1886799 |
| 1709682000 | 584.61 | 2.97 | 0.51 | 581.13 | 586.15 | 580 | 1998977 |
| 1709595600 | 581.64 | 5.31 | 0.92 | 575.4 | 582.54 | 571.52099 | 1546852 |
| 1709336400 | 576.33 | 6.15 | 1.08 | 564.55999 | 578.5 | 563 | 1465431 |
| 1709250000 | 570.17999 | -1.85 | -0.32 | 574.65 | 575 | 567.54999 | 1794245 |
| 1709163600 | 572.03 | 5.86 | 1.04 | 565.2 | 573.01 | 565 | 1021418 |
| 1709077200 | 566.16999 | 2.69 | 0.48 | 564.51 | 567.82 | 560.84 | 900376 |
| 1708990800 | 563.48 | -1.23 | -0.22 | 563.34 | 565.99 | 561.01 | 758567 |
| 1708731600 | 564.71 | 4.22 | 0.75 | 562.87 | 566.67999 | 560.86 | 970050 |
| 1708645200 | 560.49 | 7.64 | 1.38 | 555 | 560.74 | 550.27 | 1139591 |
| 1708558800 | 552.85 | 4.71 | 0.86 | 546.11 | 552.97 | 544.29 | 786478 |
| 1708472400 | 548.14 | 0.3 | 0.05 | 544.86 | 550.41 | 542.35 | 989297 |
| 1708126800 | 547.84 | -0.73 | -0.13 | 546.32 | 552.69 | 546.32 | 1028468 |
| 1708040400 | 548.57 | 0.3 | 0.05 | 547.26 | 553.225 | 545.28 | 1519043 |
| 1707954000 | 548.27 | 9.67 | 1.80 | 541.64 | 548.69 | 540.75 | 1308686 |
| 1707867600 | 538.6 | -8.26 | -1.51 | 541.41999 | 546.19 | 534.41 | 1268028 |
| 1707781200 | 546.86 | -3.89 | -0.71 | 550 | 551 | 544.11 | 1073038 |
| 1707522000 | 550.75 | -0.14 | -0.03 | 549.65 | 554.13 | 548.29 | 1280679 |
| 1707435600 | 550.89 | -1.42 | -0.26 | 552.2 | 552.86 | 541.46 | 1596478 |
| 1707349200 | 552.30999 | -7.97 | -1.42 | 562 | 566 | 552.03 | 1450511 |
| 1707262800 | 560.28 | 8.66 | 1.57 | 553.98 | 560.5 | 551.45 | 1324791 |
| 1707176400 | 551.62 | -0.2 | -0.04 | 549.46 | 556.975 | 546.66999 | 1473749 |
| 1706917200 | 551.82 | -0.41 | -0.07 | 549.6 | 554.45 | 541.885 | 1327467 |
| 1706830800 | 552.23 | 13.25 | 2.46 | 542.14 | 553.91999 | 534.24 | 2163877 |
| 1706744400 | 538.98 | -28.14 | -4.96 | 563.29999 | 566 | 537.78 | 3584213 |
| 1706658000 | 567.12 | 9.35 | 1.68 | 559.5 | 570 | 559.5 | 2300158 |
| 1706571600 | 557.77 | 10.44 | 1.91 | 550 | 559.19 | 547.36 | 2444279 |
| 1706312400 | 547.33 | 9.12 | 1.69 | 555.13 | 556.41 | 546.65 | 3172071 |
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
