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 | -5 | -0.992496724761 | 503.78 | 508.515 | 489 | 52418 | 499.82969888 | CS |
| 4 | 31.92 | 6.8371674592 | 466.86 | 544.08 | 459.0601 | 57570 | 505.08382749 | CS |
| 12 | 55.26 | 12.4594155844 | 443.52 | 544.08 | 399.86 | 63100 | 458.18368516 | CS |
| 26 | 142.43 | 39.9691314719 | 356.35 | 544.08 | 331.08 | 64079 | 419.07094202 | CS |
| 52 | 189.98 | 61.5220207254 | 308.8 | 544.08 | 301.56 | 65182 | 387.16579057 | CS |
| 156 | 174.69 | 53.9016939739 | 324.09 | 544.08 | 179.47 | 64118 | 301.77805141 | CS |
| 260 | 297.78 | 148.149253731 | 201 | 544.08 | 99.58 | 56950 | 269.17262443 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046500 | 498.78 | 1.77 | 0.36 | 494.8 | 500.17 | 491.505 | 77851 |
| 1733960100 | 497.01 | -2.99 | -0.60 | 506.99 | 506.99 | 495.775 | 38465 |
| 1733873700 | 500 | -3.69 | -0.73 | 500.49 | 502.52 | 489 | 73136 |
| 1733787300 | 503.69 | 3.05 | 0.61 | 503.31 | 507.35 | 500.785 | 38973 |
| 1733528100 | 500.64 | 2.59 | 0.52 | 503.78 | 508.515 | 494.59 | 33663 |
| 1733441700 | 498.05 | -8.02 | -1.58 | 505.7 | 506.27 | 497.86 | 37392 |
| 1733355300 | 506.07 | -5.66 | -1.11 | 510.09 | 510.09 | 499.445 | 87467 |
| 1733268900 | 511.73 | -7.7 | -1.48 | 512.12 | 516.88 | 507.305 | 74590 |
| 1733182500 | 519.42999 | 4.93 | 0.96 | 513.72 | 523.37 | 512.88 | 38978 |
| 1732917840 | 514.5 | -1.36 | -0.26 | 518.54999 | 522.54999 | 510.445 | 25453 |
| 1732750500 | 515.86 | -5.37 | -1.03 | 525.7 | 529.79999 | 513.485 | 50563 |
| 1732664100 | 521.23 | -11.94 | -2.24 | 528 | 529.08 | 516.2705 | 92539 |
| 1732577700 | 533.16999 | 20.26 | 3.95 | 520.69 | 544.08 | 520.69 | 117942 |
| 1732318500 | 512.91 | 18.95 | 3.84 | 498.4 | 513.72 | 498.4 | 69948 |
| 1732232100 | 493.96 | 18.55 | 3.90 | 475.41 | 500.16 | 475.41 | 75229 |
| 1732145700 | 475.41 | 4.08 | 0.87 | 467.47 | 475.71 | 467.47 | 35428 |
| 1732059300 | 471.33 | 5.31 | 1.14 | 465.17 | 472.205 | 459.275 | 34513 |
| 1731972900 | 466.02 | 0.79 | 0.17 | 464 | 473.39 | 462.27 | 34350 |
| 1731713700 | 465.23 | 0.28 | 0.06 | 466.86 | 466.86 | 459.0601 | 44972 |
| 1731627300 | 464.95 | -1.23 | -0.26 | 465.45 | 473 | 462.815 | 35812 |
| 1731540900 | 466.18 | -1.43 | -0.31 | 472.93 | 473.2401 | 464.07 | 27008 |
| 1731454500 | 467.61 | -14.01 | -2.91 | 476.74 | 481.06 | 464.14 | 65209 |
| 1731368100 | 481.62 | 5.64 | 1.18 | 482.95 | 484.8018 | 476.3301 | 38556 |
| 1731108900 | 475.98 | 17.13 | 3.73 | 458.68 | 476.95 | 458.68 | 97786 |
| 1731022500 | 458.85 | -4.13 | -0.89 | 462.95 | 466.72 | 456.45 | 153750 |
| 1730936100 | 462.98 | 5.28 | 1.15 | 460.09 | 468.13 | 452.875 | 114435 |
| 1730849700 | 457.7 | 13.49 | 3.04 | 443.9 | 460.635 | 443.9 | 65266 |
| 1730763300 | 444.21 | -2.51 | -0.56 | 446.64 | 453.5 | 443.085 | 49164 |
| 1730500500 | 446.72 | 36.93 | 9.01 | 442.25 | 448.18 | 438.14 | 79583 |
| 1730414100 | 409.795 | -4.19 | -1.01 | 412.35 | 415.38 | 407.76 | 59468 |
| 1730327700 | 413.98 | 0.32 | 0.08 | 413.05 | 423.385 | 413.05 | 49926 |
| 1730241300 | 413.66 | -5.02 | -1.20 | 409.47 | 414.56 | 399.86 | 87558 |
| 1730154900 | 418.68 | 5.65 | 1.37 | 417.97 | 422 | 414.2 | 42796 |
| 1729895700 | 413.03 | -3.24 | -0.78 | 421.25 | 424.24 | 412.94 | 28610 |
| 1729809300 | 416.27 | 4.49 | 1.09 | 412.42 | 419.68 | 412.42 | 40402 |
| 1729722900 | 411.78 | -0.76 | -0.18 | 410.21 | 413.3 | 405.11 | 59097 |
| 1729636500 | 412.54 | -14.95 | -3.50 | 422.66 | 422.66 | 412.12 | 47945 |
| 1729550100 | 427.49 | -20.77 | -4.63 | 445.25 | 446.5 | 426.01 | 39224 |
| 1729290900 | 448.26 | 2.76 | 0.62 | 445.67 | 451.7 | 444.4 | 38355 |
| 1729204500 | 445.5 | -4.42 | -0.98 | 450.01 | 450.01 | 444.52 | 28128 |
| 1729118100 | 449.92 | 10.62 | 2.42 | 444.71 | 452.42 | 444.71 | 62911 |
| 1729031700 | 439.3 | 4.23 | 0.97 | 436.07 | 442.68 | 436.02 | 50091 |
| 1728945300 | 435.07 | 12.9 | 3.06 | 422.62 | 436.37 | 422.62 | 38366 |
| 1728686100 | 422.17 | 4.26 | 1.02 | 420 | 426.2104 | 420 | 47884 |
| 1728599700 | 417.91 | -6.09 | -1.44 | 418.1 | 419.7966 | 413.7 | 37830 |
| 1728513300 | 424 | 1.02 | 0.24 | 421.83 | 430.725 | 419.68 | 45484 |
| 1728426900 | 422.98 | -0.03 | -0.01 | 423.97 | 426.51 | 420.23 | 47977 |
| 1728340500 | 423.01 | 0.73 | 0.17 | 417.37 | 423.76 | 413.45 | 37688 |
| 1728081300 | 422.28 | -7.24 | -1.69 | 435.41 | 435.41 | 419.355 | 53313 |
| 1727994900 | 429.52 | -3.22 | -0.74 | 428.21 | 434 | 427.165 | 40826 |
| 1727908500 | 432.74 | -7.73 | -1.75 | 435.18 | 438.99 | 431.42 | 37334 |
| 1727822100 | 440.47 | 12.23 | 2.86 | 429.55 | 440.725 | 424.31 | 80321 |
| 1727735700 | 428.24 | -3.58 | -0.83 | 427.15 | 431.948 | 424.49 | 55992 |
| 1727476500 | 431.82 | 5.67 | 1.33 | 432.07 | 441.52 | 430.31 | 48609 |
| 1727390100 | 426.15 | 4.14 | 0.98 | 429.13 | 431.7 | 425.26 | 52336 |
| 1727303700 | 422.01 | -6.62 | -1.54 | 426.48 | 426.52 | 421.2 | 51200 |
| 1727217300 | 428.63 | -1.65 | -0.38 | 428.44 | 435.11 | 425.22 | 46052 |
| 1727130900 | 430.28 | -5.49 | -1.26 | 440.12 | 440.12 | 427.095 | 64328 |
| 1726871700 | 435.77 | -8.43 | -1.90 | 443.52 | 444.9 | 429.4 | 487984 |
| 1726785300 | 444.2 | 20.17 | 4.76 | 436.5 | 444.64 | 428 | 79623 |
| 1726698900 | 424.03 | -7.57 | -1.75 | 431.6 | 436.2 | 421.89 | 82243 |
| 1726612500 | 431.6 | 4.43 | 1.04 | 430.39 | 437.02 | 426.315 | 51744 |
| 1726526100 | 427.17 | -0.36 | -0.08 | 431.22 | 431.22 | 425.04 | 54297 |
| 1726266900 | 427.53 | 11.63 | 2.80 | 422.84 | 435.5612 | 422.84 | 64057 |
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
