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 | 71.75 | 11.1944955846 | 640.94 | 713.59 | 638.48 | 677554 | 682.82736864 | CS |
| 4 | 16.12 | 2.31419670672 | 696.57 | 717.5 | 621.56 | 574139 | 671.58031742 | CS |
| 12 | 63.36 | 9.75775029646 | 649.33 | 732.3699 | 621.56 | 528285 | 675.67047978 | CS |
| 26 | 306.24 | 75.3450608931 | 406.45 | 732.3699 | 395.44 | 629176 | 587.73563854 | CS |
| 52 | 351.73 | 97.4429299645 | 360.96 | 732.3699 | 325.15 | 709329 | 493.19063192 | CS |
| 156 | 389.45 | 120.483232273 | 323.24 | 732.3699 | 230.54 | 726468 | 386.51996255 | CS |
| 260 | 571.57 | 405.024092971 | 141.12 | 732.3699 | 58.85 | 912267 | 264.78732466 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 712.69 | 21.89 | 3.17 | 695.17 | 713.59 | 690.21 | 604239 |
| 1714171200 | 690.8 | -0.12 | -0.02 | 685.29 | 693.4 | 678.78 | 581707 |
| 1714084800 | 690.92 | 35.73 | 5.45 | 664.99 | 694.94 | 643.54999 | 1034132 |
| 1713998400 | 655.19 | -6.13 | -0.93 | 664.2 | 672.39 | 648.755 | 638312 |
| 1713912000 | 661.32 | 32.02 | 5.09 | 640.94 | 664.54 | 638.48 | 597755 |
| 1713825600 | 629.29999 | 0.96 | 0.15 | 632.45 | 638.0671 | 621.55999 | 767019 |
| 1713566400 | 628.34 | -4.54 | -0.72 | 633.76 | 641.64 | 624.01 | 572536 |
| 1713480000 | 632.88 | -3.34 | -0.52 | 640.74 | 648.92999 | 631.77 | 499245 |
| 1713393600 | 636.22 | -19.75 | -3.01 | 652 | 658.34 | 632.21 | 899388 |
| 1713307200 | 655.97 | -10.77 | -1.62 | 664.89 | 665.5 | 652.6 | 585190 |
| 1713220800 | 666.74 | -8.07 | -1.20 | 688.11 | 690.99 | 663.76 | 696738 |
| 1712961600 | 674.81 | -10.88 | -1.59 | 674.35 | 685.43 | 668.77 | 594512 |
| 1712875200 | 685.69 | 3.56 | 0.52 | 681.45 | 686.9 | 673.175 | 585171 |
| 1712788800 | 682.13 | -14.63 | -2.10 | 679.33 | 691.9434 | 675.4363 | 482728 |
| 1712702400 | 696.76 | -6.2 | -0.88 | 705.07 | 708.38 | 681.4201 | 380358 |
| 1712616000 | 702.96 | -3.91 | -0.55 | 709.55 | 715.04 | 702.62 | 414334 |
| 1712356800 | 706.87 | 13.04 | 1.88 | 695 | 710.14 | 695 | 275894 |
| 1712270400 | 693.83 | -12.31 | -1.74 | 715 | 717.5 | 692.18 | 347448 |
| 1712184000 | 706.14 | 14.35 | 2.07 | 692.59 | 709.68 | 692 | 458891 |
| 1712097600 | 691.79 | -18.36 | -2.59 | 700.62 | 701.765 | 688.29 | 606471 |
| 1712011200 | 710.15 | -10.96 | -1.52 | 721.11 | 722.52 | 709.41 | 338689 |
| 1711665600 | 721.11 | 0.96 | 0.13 | 720.44 | 724.95 | 717.17 | 439405 |
| 1711579200 | 720.15 | 15.34 | 2.18 | 709.4 | 720.53 | 706.41 | 257126 |
| 1711492800 | 704.81 | 0.37 | 0.05 | 706.46 | 712.64 | 703.855 | 440203 |
| 1711406400 | 704.44 | -9.83 | -1.38 | 712 | 715.99 | 703.84 | 423831 |
| 1711147200 | 714.27 | -4.78 | -0.66 | 724.28 | 727 | 713.45 | 445564 |
| 1711060800 | 719.05 | 9.72 | 1.37 | 717.59 | 729.91 | 713.255 | 591860 |
| 1710974400 | 709.33 | 15.71 | 2.26 | 691.51 | 715.3678 | 691.51 | 1070618 |
| 1710888000 | 693.62 | 10.01 | 1.46 | 680.11 | 695.49 | 676.69 | 459762 |
| 1710801600 | 683.61 | 8.03 | 1.19 | 680.6 | 686.99 | 673.29 | 357287 |
| 1710542400 | 675.58 | 3.1 | 0.46 | 667.29999 | 681.665 | 665.001 | 874349 |
| 1710456000 | 672.48 | 4.05 | 0.61 | 676.09 | 683.89 | 668.7598 | 736503 |
| 1710369600 | 668.42999 | -7.06 | -1.05 | 670.41 | 680 | 667.33 | 615596 |
| 1710283200 | 675.49 | 11.19 | 1.68 | 670.86 | 678.3382 | 662.15 | 393739 |
| 1710196800 | 664.29999 | -11.84 | -1.75 | 670 | 670 | 650.01 | 553153 |
| 1709941200 | 676.14 | -3.14 | -0.46 | 681.93 | 692.31 | 674.41 | 468447 |
| 1709854800 | 679.28 | 2.47 | 0.36 | 683.86 | 686.55 | 670.455 | 454544 |
| 1709768400 | 676.81 | -2.56 | -0.38 | 688.5 | 689.085 | 673.25 | 452542 |
| 1709682000 | 679.37 | -32.94 | -4.62 | 700 | 704.7625 | 673.56 | 810702 |
| 1709595600 | 712.31 | 11.72 | 1.67 | 708.88 | 732.3699 | 705.5 | 555728 |
| 1709336400 | 700.59 | 7.32 | 1.06 | 693.45 | 702.68 | 690.83 | 365981 |
| 1709250000 | 693.27 | 7.08 | 1.03 | 691.99 | 695.42 | 684.6742 | 618318 |
| 1709163600 | 686.19 | 9.71 | 1.44 | 674.34 | 688.6808 | 671.2 | 462098 |
| 1709077200 | 676.48 | 5.69 | 0.85 | 676 | 683.84 | 672.66 | 485305 |
| 1708990800 | 670.79 | 12.56 | 1.91 | 659.35 | 674.66 | 659 | 493301 |
| 1708731600 | 658.23 | -0.57 | -0.09 | 663 | 665.44 | 658 | 373439 |
| 1708645200 | 658.79999 | 13.91 | 2.16 | 656.05999 | 663.155 | 652.975 | 369278 |
| 1708558800 | 644.89 | 0.98 | 0.15 | 639.15 | 649.285 | 637.98 | 395050 |
| 1708472400 | 643.91 | -6.4 | -0.98 | 644 | 647.91999 | 638.01 | 466707 |
| 1708126800 | 650.30999 | -10.65 | -1.61 | 659.27 | 660.63 | 648.71 | 366559 |
| 1708040400 | 660.96 | 6.92 | 1.06 | 655.04999 | 662.05999 | 648 | 359290 |
| 1707954000 | 654.04 | 17.16 | 2.69 | 646.99 | 657.99 | 643.15 | 616068 |
| 1707867600 | 636.88 | -26.65 | -4.02 | 639.04999 | 645.5723 | 629.58 | 726669 |
| 1707781200 | 663.53 | 13.18 | 2.03 | 650.35 | 673.68 | 650.35 | 527703 |
| 1707522000 | 650.35 | 3.35 | 0.52 | 647.65 | 653.07989 | 643.9294 | 363437 |
| 1707435600 | 647 | -5.73 | -0.88 | 651.77 | 656.12 | 644.3501 | 617051 |
| 1707349200 | 652.73 | -1.81 | -0.28 | 658.05999 | 658.86 | 649.35 | 402750 |
| 1707262800 | 654.54 | 8.97 | 1.39 | 649.33 | 654.54 | 645 | 477916 |
| 1707176400 | 645.57 | -8.63 | -1.32 | 648.03 | 649.65 | 636.07 | 650251 |
| 1706917200 | 654.2 | 8.83 | 1.37 | 640.95 | 658.63 | 639.89 | 490825 |
| 1706830800 | 645.37 | 19.97 | 3.19 | 633 | 646.76 | 620.27 | 646139 |
| 1706744400 | 625.4 | -17.58 | -2.73 | 639.2 | 641.25 | 624.2 | 1012519 |
| 1706658000 | 642.98 | -4.75 | -0.73 | 642 | 653.25 | 642 | 504692 |
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
