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 | 12.14 | 2.31004890301 | 525.53 | 537.88 | 522.75 | 0 | 0 | IX |
| 4 | -11.29 | -2.0566161469 | 548.96 | 551.08 | 522.75 | 0 | 0 | IX |
| 12 | 19.53 | 3.76925155363 | 518.14 | 674.55 | 516.33 | 0 | 0 | IX |
| 26 | 90.14 | 20.1416664805 | 447.53 | 674.55 | 442.18 | 0 | 0 | IX |
| 52 | 84.21 | 18.570546465 | 453.46 | 674.55 | 442.18 | 0 | 0 | IX |
| 156 | 44.43 | 9.00778525667 | 493.24 | 674.55 | 378.9 | 0 | 0 | IX |
| 260 | 175.07 | 48.2818532819 | 362.6 | 674.55 | 261.61 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 537.14 | 6.65 | 1.25 | 532.32 | 537.5 | 532.32 | 0 |
| 1714062600 | 530.49 | -2.3 | -0.43 | 533.91999 | 534.17999 | 526.79999 | 0 |
| 1713976200 | 532.79 | -0.82 | -0.15 | 534.62 | 535.76 | 532.48 | 0 |
| 1713889800 | 533.61 | 7.76 | 1.48 | 527.80999 | 533.61 | 527.64 | 0 |
| 1713803400 | 525.85 | 3.1 | 0.59 | 523.32 | 526.16999 | 523.32 | 0 |
| 1713544200 | 522.75 | -6.32 | -1.19 | 525.53 | 526.64 | 522.75 | 0 |
| 1713457800 | 529.07 | 2.33 | 0.44 | 527.77 | 530.23 | 526.57 | 0 |
| 1713371400 | 526.74 | -2.43 | -0.46 | 528.76 | 531.57 | 526.48 | 0 |
| 1713285000 | 529.16999 | -7.63 | -1.42 | 530.91999 | 531.17999 | 527.65 | 0 |
| 1713198600 | 536.79999 | -1.83 | -0.34 | 537.4 | 540.94 | 536.79 | 0 |
| 1712939400 | 538.63 | -3.68 | -0.68 | 544.33 | 544.77 | 538.63 | 0 |
| 1712853000 | 542.30999 | 0.45 | 0.08 | 542.53 | 543.7 | 540.07 | 0 |
| 1712766600 | 541.86 | -4.16 | -0.76 | 547.72 | 548.47 | 541.15 | 0 |
| 1712680200 | 546.02 | -0.76 | -0.14 | 547.19 | 549.16 | 543.80999 | 0 |
| 1712593800 | 546.78 | -0.02 | -0.00 | 546.02 | 547.94 | 546.01 | 0 |
| 1712334600 | 546.79999 | -4.14 | -0.75 | 542.41999 | 546.99 | 541.11 | 0 |
| 1712248200 | 550.94 | 3.07 | 0.56 | 547.2 | 551.08 | 547.15 | 0 |
| 1712161800 | 547.87 | 2.87 | 0.53 | 545.62 | 548 | 544.84 | 0 |
| 1712075400 | 545 | -4.59 | -0.84 | 548.96 | 549.6 | 544.51 | 0 |
| 1711647000 | 549.59 | 2.27 | 0.41 | 549.63 | 550.14 | 549.1 | 0 |
| 1711560600 | 547.32 | -0.64 | -0.12 | 546.09 | 548.16999 | 545.79999 | 0 |
| 1711474200 | 547.96 | 0.62 | 0.11 | 546.80999 | 548.42999 | 546.78 | 0 |
| 1711387800 | 547.34 | -0.76 | -0.14 | 547.87 | 547.91999 | 546.66999 | 0 |
| 1711128600 | 548.1 | -2.4 | -0.44 | 548.46 | 548.82 | 547.47 | 0 |
| 1711042200 | 550.5 | 7.78 | 1.43 | 548.36 | 551.15 | 548.35 | 0 |
| 1710955800 | 542.72 | 0.52 | 0.10 | 542.79 | 543.29 | 542.21 | 0 |
| 1710869400 | 542.2 | 0.12 | 0.02 | 540.71 | 542.54999 | 539.03 | 0 |
| 1710783000 | 542.08 | 3.29 | 0.61 | 539.22 | 543.1 | 539.22 | 0 |
| 1710523800 | 538.79 | -2.89 | -0.53 | 541.67999 | 542.27 | 538.16999 | 0 |
| 1710437400 | 541.67999 | -3.97 | -0.73 | 544.42999 | 545.25 | 541.67999 | 0 |
| 1710351000 | 545.65 | 2.25 | 0.41 | 544.91 | 545.65 | 544.41 | 0 |
| 1710264600 | 543.4 | 3.81 | 0.71 | 539.95 | 544.44 | 539.77 | 0 |
| 1710178200 | 539.59 | -2.93 | -0.54 | 540.17999 | 540.38 | 537.28 | 0 |
| 1709919000 | 542.52 | 0.69 | 0.13 | 542.91999 | 545.41 | 541.89 | 0 |
| 1709832600 | 541.83 | 3.25 | 0.60 | 537.32 | 542.08 | 536.67999 | 0 |
| 1709746200 | 538.58 | 3.78 | 0.71 | 533.98 | 538.64 | 533.86 | 0 |
| 1709659800 | 534.79999 | -4.18 | -0.78 | 537.88 | 537.88 | 533.74 | 0 |
| 1709573400 | 538.98 | 1.29 | 0.24 | 538.95 | 539.24 | 537.96 | 0 |
| 1709314200 | 537.69 | 4.97 | 0.93 | 534.72 | 537.74 | 534.59 | 0 |
| 1709227800 | 532.72 | -0.04 | -0.01 | 532.79 | 535.16999 | 532.12 | 0 |
| 1709141400 | 532.76 | -0.81 | -0.15 | 534.23 | 534.27 | 531.87 | 0 |
| 1709055000 | 533.57 | -1.18 | -0.22 | 533.38 | 534.07 | 533.21 | 0 |
| 1708968600 | 534.75 | -0.79 | -0.15 | 534.91999 | 535.47 | 534.23 | 0 |
| 1708709400 | 535.54 | 2.09 | 0.39 | 534.85 | 536.72 | 534.47 | 0 |
| 1708623000 | 533.45 | 9.09 | 1.73 | 526.21 | 674.55 | 525.65 | 0 |
| 1708536600 | 524.36 | -0.28 | -0.05 | 526.13 | 526.21 | 524.21 | 0 |
| 1708450200 | 524.64 | -2.91 | -0.55 | 527.38 | 528.19 | 524.54 | 0 |
| 1708363800 | 527.54999 | -1.77 | -0.33 | 527.47 | 527.63 | 527.26 | 0 |
| 1708104600 | 529.32 | 2.58 | 0.49 | 528.25 | 529.51 | 526.69 | 0 |
| 1708018200 | 526.74 | 4.94 | 0.95 | 524.5 | 526.92999 | 524.47 | 0 |
| 1707931800 | 521.79999 | 1.87 | 0.36 | 519.33 | 523.16999 | 519.33 | 0 |
| 1707845400 | 519.92999 | -7.94 | -1.50 | 526.23 | 526.4 | 518.84 | 0 |
| 1707759000 | 527.87 | 2.53 | 0.48 | 526.12 | 528.24 | 526.07 | 0 |
| 1707499800 | 525.34 | 1.41 | 0.27 | 523.97 | 525.42999 | 523.84 | 0 |
| 1707413400 | 523.92999 | 0.34 | 0.06 | 524.29 | 524.45 | 523.23 | 0 |
| 1707327000 | 523.59 | 3.42 | 0.66 | 521.46 | 524.41 | 521.15 | 0 |
| 1707240600 | 520.16999 | 1.92 | 0.37 | 518.97 | 520.99 | 518.95 | 0 |
| 1707154200 | 518.25 | -2.17 | -0.42 | 520.16 | 520.6 | 516.33 | 0 |
| 1706895000 | 520.41999 | 4.97 | 0.96 | 518.14 | 520.41999 | 517.26 | 0 |
| 1706808600 | 515.45 | -0.76 | -0.15 | 512.85 | 516.1 | 512.04999 | 0 |
| 1706722200 | 516.21 | -2.44 | -0.47 | 518.61 | 519.25 | 515.59 | 0 |
| 1706635800 | 518.65 | 1.5 | 0.29 | 519.30999 | 519.46 | 518.21 | 0 |
| 1706549400 | 517.15 | 0.14 | 0.03 | 516.77 | 517.29 | 516.23 | 0 |
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
