We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -31.15 | -5.49741453859 | 566.63 | 568.94 | 531.8701 | 54351 | 544.04380206 | CS |
| 4 | -30.51 | -5.39055460344 | 565.99 | 573.92 | 531.8701 | 65733 | 548.49150147 | CS |
| 12 | -15.53 | -2.818460645 | 551.01 | 616.66 | 531.8701 | 67893 | 554.08392009 | CS |
| 26 | 112.6 | 26.6269390844 | 422.88 | 616.66 | 379.77 | 64786 | 514.86803604 | CS |
| 52 | 55.35 | 11.5281277987 | 480.13 | 616.66 | 379.77 | 64780 | 500.70604492 | CS |
| 156 | 157.59 | 41.7026118712 | 377.89 | 703.265 | 358 | 89674 | 514.92454593 | CS |
| 260 | 65.53 | 13.9440365996 | 469.95 | 703.265 | 199.0001 | 118572 | 438.54238198 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 536.4 | 3.85 | 0.72 | 532.94 | 542.61 | 532.94 | 33094 |
| 1713393300 | 532.54999 | -5.32 | -0.99 | 540.16999 | 545.08 | 531.8701 | 40225 |
| 1713306900 | 537.87 | -9.53 | -1.74 | 540.83 | 542.85 | 535.07 | 55571 |
| 1713220500 | 547.4 | -7.11 | -1.28 | 557.23 | 560.64 | 545.4 | 61444 |
| 1712961300 | 554.51 | -17.98 | -3.14 | 566.63 | 568.94 | 552.395 | 81421 |
| 1712874900 | 572.49 | 28.69 | 5.28 | 544.69 | 573.91999 | 544.69 | 100746 |
| 1712788500 | 543.79999 | -12.49 | -2.25 | 543.91 | 552.44 | 540.29 | 74586 |
| 1712702100 | 556.29 | -0.46 | -0.08 | 556.54 | 559.47 | 552.04 | 42217 |
| 1712615700 | 556.75 | 14.73 | 2.72 | 544.82 | 557.15 | 544 | 80262 |
| 1712356500 | 542.02 | 6.82 | 1.27 | 534.49 | 543.02 | 532.895 | 59898 |
| 1712270100 | 535.2 | -7.02 | -1.29 | 548.54999 | 549.6 | 535.2 | 53522 |
| 1712183700 | 542.22 | 6.48 | 1.21 | 536.69 | 544.485 | 536.69 | 77659 |
| 1712097300 | 535.74 | -8.8 | -1.62 | 537.25 | 538.05999 | 534.33 | 74478 |
| 1712010900 | 544.54 | -7.01 | -1.27 | 552.83 | 552.83 | 544.35 | 85652 |
| 1711665300 | 551.54999 | -0.05 | -0.01 | 551.6 | 555.985 | 549.3885 | 66617 |
| 1711578900 | 551.6 | 0.47 | 0.09 | 553.35 | 558.035 | 549.23 | 90643 |
| 1711492500 | 551.13 | 1.54 | 0.28 | 553.83 | 554.4 | 549.065 | 57866 |
| 1711406100 | 549.59 | -4.52 | -0.82 | 551.53 | 553.5 | 548.58 | 55351 |
| 1711146900 | 554.11 | -12.35 | -2.18 | 565.99 | 569.54999 | 552.495 | 57667 |
| 1711060500 | 566.46 | 4.46 | 0.79 | 566.57 | 575.7 | 564.4 | 59781 |
| 1710974100 | 562 | 5.96 | 1.07 | 552.71 | 569.72 | 552.71 | 49969 |
| 1710887700 | 556.04 | 8.09 | 1.48 | 543.5 | 557.62 | 543.5 | 37538 |
| 1710801300 | 547.95 | -1.04 | -0.19 | 548.88 | 553.035 | 544.92999 | 50011 |
| 1710542100 | 548.99 | -1.61 | -0.29 | 549.75 | 555.27 | 547.82 | 53812 |
| 1710455700 | 550.6 | -4.7 | -0.85 | 557.14 | 558.52 | 547.16999 | 52882 |
| 1710369300 | 555.29999 | 0.21 | 0.04 | 554.6 | 560.91 | 551.95 | 57712 |
| 1710282900 | 555.09 | 4.82 | 0.88 | 550.27 | 556.26 | 545.29 | 58191 |
| 1710196500 | 550.27 | -6.24 | -1.12 | 556.85 | 559.66999 | 548.42999 | 53742 |
| 1709940900 | 556.51 | -5.17 | -0.92 | 562.53 | 564.22 | 555.54999 | 49752 |
| 1709854500 | 561.67999 | 11.83 | 2.15 | 553 | 563.115 | 549.11 | 91179 |
| 1709768100 | 549.85 | 1.72 | 0.31 | 550.53 | 557.39 | 548.945 | 50338 |
| 1709681700 | 548.13 | 2.32 | 0.43 | 540.85 | 552.88 | 540.85 | 79449 |
| 1709595300 | 545.80999 | -6.19 | -1.12 | 549.62 | 554.9 | 544.53 | 90080 |
| 1709336100 | 552 | -1.6 | -0.29 | 552.2 | 556.33 | 548.79999 | 94803 |
| 1709249700 | 553.6 | 4.17 | 0.76 | 554.02 | 555.84 | 550.74 | 88869 |
| 1709163300 | 549.42999 | -2.87 | -0.52 | 549.29 | 557.835 | 548.57 | 78572 |
| 1709076900 | 552.29999 | 9.19 | 1.69 | 541.55999 | 553.515 | 541.55999 | 53460 |
| 1708990500 | 543.11 | -7.66 | -1.39 | 552.39 | 557.54 | 541.80499 | 72438 |
| 1708731300 | 550.77 | 1.29 | 0.23 | 552.76 | 556.04999 | 548.54 | 71340 |
| 1708644900 | 549.48 | 0.65 | 0.12 | 549.78 | 555.19 | 548.6 | 40158 |
| 1708558500 | 548.83 | -1.48 | -0.27 | 550.29999 | 551.1 | 544.98 | 87355 |
| 1708472100 | 550.30999 | -10.83 | -1.93 | 553.34 | 563.42499 | 546.785 | 80044 |
| 1708126500 | 561.14 | -5.24 | -0.93 | 566.38 | 570.965 | 560.51 | 39015 |
| 1708040100 | 566.38 | 9.86 | 1.77 | 562.74 | 577.84 | 561.155 | 47695 |
| 1707953700 | 556.52 | 0.87 | 0.16 | 561 | 562.76 | 555.05999 | 43425 |
| 1707867300 | 555.65 | -5.18 | -0.92 | 548 | 562.46 | 547.04 | 70874 |
| 1707780900 | 560.83 | 8.96 | 1.62 | 550.85 | 566.99 | 550.85 | 52633 |
| 1707521700 | 551.87 | -4.06 | -0.73 | 556.84 | 559.67999 | 549.21 | 48592 |
| 1707435300 | 555.92999 | 4.45 | 0.81 | 552 | 557.5901 | 547.63 | 43111 |
| 1707348900 | 551.48 | -3.03 | -0.55 | 557.28 | 558.84 | 541 | 74464 |
| 1707262500 | 554.51 | -10.34 | -1.83 | 566.38 | 570.96 | 548.66 | 66088 |
| 1707176100 | 564.85 | -17.57 | -3.02 | 575.6 | 579.61 | 559.145 | 88082 |
| 1706916900 | 582.41999 | 1.03 | 0.18 | 579.98 | 591.39 | 575.34 | 114496 |
| 1706830500 | 581.39 | 40.32 | 7.45 | 568 | 616.66 | 568 | 205075 |
| 1706744100 | 541.07 | -13.25 | -2.39 | 552.63 | 558.316 | 539.11 | 99697 |
| 1706657700 | 554.32 | -3.3 | -0.59 | 556.57 | 557.07 | 552.07 | 49623 |
| 1706571300 | 557.62 | 7.1 | 1.29 | 551.83 | 558.34 | 545.16999 | 96140 |
| 1706312100 | 550.52 | -0.15 | -0.03 | 551.01 | 556.12 | 549.29999 | 48409 |
| 1706225700 | 550.66999 | 1.47 | 0.27 | 556.58 | 559.7 | 548.5394 | 47878 |
| 1706139300 | 549.2 | 5.17 | 0.95 | 547.09 | 554.91999 | 540.11 | 65359 |
| 1706052900 | 544.03 | 5.13 | 0.95 | 543.4 | 547.065 | 533.97 | 71873 |
| 1705966500 | 538.9 | 7.15 | 1.34 | 538.71 | 549.995 | 533.14 | 96157 |
| 1705707300 | 531.75 | 15.32 | 2.97 | 520.72 | 534.66999 | 516.0454 | 77229 |
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
