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 | 4.38 | 0.900197303519 | 486.56 | 512.49 | 485.2 | 28803 | 498.39207806 | CS |
| 4 | -0.56 | -0.113936927772 | 491.5 | 512.49 | 460.2 | 19041 | 487.78289523 | CS |
| 12 | 79.47 | 19.3136802197 | 411.47 | 512.49 | 387 | 16954 | 458.30824914 | CS |
| 26 | 126.75 | 34.8032620336 | 364.19 | 512.49 | 332.5 | 12774 | 423.22220585 | CS |
| 52 | 199.94 | 68.7079037801 | 291 | 512.49 | 285.32 | 8959 | 400.33967244 | CS |
| 156 | 169.51 | 52.7362100613 | 321.43 | 512.49 | 236.01 | 4749 | 360.95375025 | CS |
| 260 | 238.68 | 94.6166653453 | 252.26 | 512.49 | 187.53 | 4167 | 341.5714246 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 490.94 | -8.06 | -1.62 | 500.12 | 501.27 | 490.14 | 9924 |
| 1727217300 | 499 | 11.98 | 2.46 | 489.8 | 499 | 485.2 | 26543 |
| 1727130900 | 487.02 | -14.29 | -2.85 | 503 | 505.64 | 486.09 | 28401 |
| 1726871700 | 501.31 | -11.18 | -2.18 | 509.09 | 511 | 501.31 | 55827 |
| 1726785300 | 512.49 | 15.29 | 3.08 | 510.7 | 512.49 | 505.7 | 12006 |
| 1726698900 | 497.2 | 9.59 | 1.97 | 486.56 | 501.76 | 486 | 21237 |
| 1726612500 | 487.61 | 0.71 | 0.15 | 490.41 | 505.68 | 487.61 | 32108 |
| 1726526100 | 486.9 | 5.47 | 1.14 | 482.11 | 487.5 | 482.04 | 15918 |
| 1726266900 | 481.43 | 3.23 | 0.68 | 483.01 | 483.93 | 481.43 | 3997 |
| 1726180500 | 478.2 | 5.1 | 1.08 | 476.01 | 485.25 | 475 | 7596 |
| 1726094100 | 473.1 | 1.89 | 0.40 | 472 | 476.91 | 472 | 6138 |
| 1726007700 | 471.21 | -0.57 | -0.12 | 471.49 | 479.87 | 466.615 | 12156 |
| 1725921300 | 471.78 | 11.58 | 2.52 | 463 | 481.01 | 462.04 | 43981 |
| 1725662100 | 460.2 | -26.51 | -5.45 | 487.61 | 487.61 | 460.2 | 5604 |
| 1725575700 | 486.71 | -0.26 | -0.05 | 491.97 | 491.97 | 484 | 20516 |
| 1725489300 | 486.97 | 17.46 | 3.72 | 468.5 | 486.97 | 468.5 | 18193 |
| 1725402900 | 469.51 | -27.6 | -5.55 | 496.79 | 497.19 | 469.51 | 21507 |
| 1725057300 | 497.11 | 5.58 | 1.14 | 491.5 | 497.11 | 485 | 14042 |
| 1724970900 | 491.53 | 4.7 | 0.97 | 494.38 | 506.47 | 488.8 | 11484 |
| 1724884500 | 486.83 | -4.17 | -0.85 | 491.5 | 492.51 | 482.57 | 4520 |
| 1724798100 | 491 | -13.31 | -2.64 | 501.02 | 503.5 | 488 | 10158 |
| 1724711700 | 504.31 | 15.76 | 3.23 | 494.83 | 509.97 | 490.89 | 26625 |
| 1724452500 | 488.55 | 30.94 | 6.76 | 459.3 | 490.02 | 459.3 | 26968 |
| 1724366100 | 457.61 | -7.29 | -1.57 | 466.52 | 468.87 | 455.91 | 21365 |
| 1724279700 | 464.9 | 11.43 | 2.52 | 457.95 | 464.9 | 452 | 23245 |
| 1724193300 | 453.47 | -0.14 | -0.03 | 451.755 | 455.01 | 448 | 6648 |
| 1724106900 | 453.61 | 4.9 | 1.09 | 451.5 | 454.58 | 450.005 | 4910 |
| 1723847700 | 448.71 | 4.18 | 0.94 | 446 | 450.09 | 446 | 3904 |
| 1723761300 | 444.53 | 13.38 | 3.10 | 448.5 | 453.6 | 440.61 | 16080 |
| 1723674900 | 431.15 | 9.35 | 2.22 | 420.84 | 431.15 | 420.84 | 23961 |
| 1723588500 | 421.8 | -1.2 | -0.28 | 426 | 428.99 | 420.06 | 17859 |
| 1723502100 | 423 | -3.48 | -0.82 | 430.9 | 432.79 | 421.46 | 17658 |
| 1723242900 | 426.48 | -6.02 | -1.39 | 432 | 435.7 | 417.42 | 38871 |
| 1723156500 | 432.5 | 25.25 | 6.20 | 414.18 | 432.5 | 411.06 | 14080 |
| 1723070100 | 407.25 | -6.01 | -1.45 | 420 | 425.4 | 402.5 | 37499 |
| 1722983700 | 413.26 | 10.26 | 2.55 | 403.36 | 422 | 403.36 | 15359 |
| 1722897300 | 403 | -12 | -2.89 | 394.05 | 406.1 | 390.94 | 23489 |
| 1722638100 | 415 | -22.61 | -5.17 | 423.45 | 423.45 | 411.99 | 12138 |
| 1722551700 | 437.61 | -27.99 | -6.01 | 467.05 | 467.05 | 436 | 24925 |
| 1722465300 | 465.6 | 8.92 | 1.95 | 460.58 | 467.8 | 459.36 | 6048 |
| 1722378900 | 456.68 | 3.21 | 0.71 | 456.5 | 456.68 | 449.05 | 5938 |
| 1722292500 | 453.47 | -12.23 | -2.63 | 465 | 465 | 453.47 | 9750 |
| 1722033300 | 465.7 | 2.06 | 0.44 | 473 | 474.01 | 463.02 | 18955 |
| 1721946900 | 463.64 | 14.94 | 3.33 | 452.49 | 470 | 449.84 | 11650 |
| 1721860500 | 448.7 | -17.1 | -3.67 | 461 | 463 | 447.03 | 13624 |
| 1721774100 | 465.8 | 19.59 | 4.39 | 446.42 | 470.72 | 445.51 | 22566 |
| 1721687700 | 446.21 | 18.01 | 4.21 | 430.8 | 446.21 | 428.98 | 17062 |
| 1721428500 | 428.2 | -4.4 | -1.02 | 430.5 | 438.11 | 428.2 | 11550 |
| 1721342100 | 432.6 | -8.55 | -1.94 | 438.02 | 446 | 430 | 29271 |
| 1721255700 | 441.15 | -6.71 | -1.50 | 448.01 | 448.01 | 434.34 | 17541 |
| 1721169300 | 447.86 | 15.36 | 3.55 | 436.49 | 449.38 | 436.49 | 29822 |
| 1721082900 | 432.5 | 12.63 | 3.01 | 423.1 | 432.5 | 420.01 | 15379 |
| 1720823700 | 419.87 | 6.87 | 1.66 | 418.5 | 424 | 415 | 16143 |
| 1720737300 | 413 | 16.96 | 4.28 | 402.15 | 413 | 402.01 | 9061 |
| 1720650900 | 396.04 | 9.04 | 2.34 | 389.8 | 396.04 | 387.14 | 1742 |
| 1720564500 | 387 | -16.92 | -4.19 | 400.59 | 400.59 | 387 | 3628 |
| 1720478100 | 403.92 | 5.52 | 1.39 | 398.9 | 406.67 | 398.9 | 8835 |
| 1720218900 | 398.4 | -7.1 | -1.75 | 405.11 | 405.11 | 397.06 | 4912 |
| 1720040640 | 405.5 | -3.98 | -0.97 | 411.47 | 411.47 | 404.5 | 2350 |
| 1719959700 | 409.48 | 6.48 | 1.61 | 404.75 | 411 | 404.75 | 12209 |
| 1719873300 | 403 | 8.52 | 2.16 | 393.85 | 403.15 | 392.48 | 12260 |
| 1719614100 | 394.48 | 7.5 | 1.94 | 387 | 394.48 | 384.31 | 44001 |
| 1719527700 | 386.98 | 6.97 | 1.83 | 382.78 | 387 | 382.78 | 3352 |
| 1719441300 | 380.01 | -1.49 | -0.39 | 381.5 | 383.05 | 380.01 | 9160 |
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
