We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.44 | -0.447328860045 | 545.46 | 552.4 | 504.65 | 386407 | 528.0829246 | CS |
| 4 | -38.26 | -6.58202587393 | 581.28 | 605.885 | 504.65 | 278690 | 559.5350278 | CS |
| 12 | 92.44 | 20.5157796618 | 450.58 | 628.335 | 441.2399 | 302779 | 561.27424512 | CS |
| 26 | 165.15 | 43.705507185 | 377.87 | 628.335 | 341.26 | 307415 | 477.56728394 | CS |
| 52 | 261.9 | 93.1630620376 | 281.12 | 628.335 | 244.69 | 359836 | 408.23638462 | CS |
| 156 | 298.9 | 122.439783713 | 244.12 | 628.335 | 168.03 | 366102 | 295.27219862 | CS |
| 260 | 472.55 | 670.569036469 | 70.47 | 628.335 | 56.3464 | 316604 | 239.06222801 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 543.02 | 15.19 | 2.88 | 520.4 | 549.67999 | 517.18499 | 638366 |
| 1713998100 | 527.83 | -18.45 | -3.38 | 542.30999 | 549.72 | 504.65 | 773908 |
| 1713911700 | 546.28 | 23.66 | 4.53 | 526.37 | 552.4 | 521.79999 | 330131 |
| 1713825300 | 522.62 | 5.11 | 0.99 | 522.39 | 534.155 | 519 | 240594 |
| 1713566100 | 517.51 | -5.02 | -0.96 | 520 | 528.30999 | 514.19 | 246122 |
| 1713479700 | 522.53 | -18.76 | -3.47 | 545.46 | 545.46 | 522.11 | 341280 |
| 1713393300 | 541.29 | -14.98 | -2.69 | 547.16999 | 552.385 | 532.41999 | 275600 |
| 1713306900 | 556.27 | -20.7 | -3.59 | 576.11 | 576.96 | 554.44 | 302377 |
| 1713220500 | 576.97 | -0.75 | -0.13 | 584.33 | 591.34 | 572.6 | 254860 |
| 1712961300 | 577.72 | -10.19 | -1.73 | 581.64 | 585.64 | 571.46 | 237235 |
| 1712874900 | 587.91 | 6.91 | 1.19 | 574.78 | 588.77 | 572.05999 | 216479 |
| 1712788500 | 581 | -10.72 | -1.81 | 582.96 | 588.23 | 573.41999 | 222584 |
| 1712702100 | 591.72 | -6.28 | -1.05 | 596.95 | 598.01 | 573.29 | 264243 |
| 1712615700 | 598 | 5 | 0.84 | 596.57 | 605.885 | 591.15 | 255309 |
| 1712356500 | 593 | 21.34 | 3.73 | 571.84 | 597.8099 | 570 | 210791 |
| 1712270100 | 571.66 | -6.71 | -1.16 | 578.37 | 594.69 | 571.07 | 279241 |
| 1712183700 | 578.37 | 1.51 | 0.26 | 574.77 | 590.4005 | 571.17999 | 209670 |
| 1712097300 | 576.86 | -8.91 | -1.52 | 580.79 | 583.6 | 567.53 | 235691 |
| 1712010900 | 585.77 | 0.77 | 0.13 | 585.04999 | 590 | 578.44 | 189936 |
| 1711665300 | 585 | 4.54 | 0.78 | 581.28 | 586.91999 | 574.1 | 209063 |
| 1711578900 | 580.46 | -7.02 | -1.19 | 592.09 | 592.345 | 572.76 | 187783 |
| 1711492500 | 587.48 | 1.03 | 0.18 | 590.28 | 594.44 | 581.54499 | 231433 |
| 1711406100 | 586.45 | 0.52 | 0.09 | 585.75 | 587.145 | 579.405 | 142310 |
| 1711146900 | 585.92999 | 0.41 | 0.07 | 586 | 586.61 | 576.33 | 166312 |
| 1711060500 | 585.52 | 17.52 | 3.08 | 576.44 | 587.695 | 570.19 | 203362 |
| 1710974100 | 568 | 8 | 1.43 | 557.39 | 572.635 | 556.66999 | 463999 |
| 1710887700 | 560 | -0.75 | -0.13 | 554.64 | 562.68499 | 551.66 | 234098 |
| 1710801300 | 560.75 | -17.33 | -3.00 | 573 | 587.54 | 558.98 | 308833 |
| 1710542100 | 578.08 | -10.62 | -1.80 | 585.29999 | 592.1 | 576.65 | 400077 |
| 1710455700 | 588.7 | -4.11 | -0.69 | 594.83 | 596.37 | 579.92499 | 237606 |
| 1710369300 | 592.80999 | -3.3 | -0.55 | 595.62 | 600.30999 | 591.01 | 199620 |
| 1710282900 | 596.11 | 16.92 | 2.92 | 580.98 | 598.765 | 578.66 | 178775 |
| 1710196500 | 579.19 | -4.48 | -0.77 | 582.88 | 585.66 | 568.29 | 250736 |
| 1709940900 | 583.66999 | -17.69 | -2.94 | 604 | 606.79999 | 582.62 | 261200 |
| 1709854500 | 601.36 | -4.56 | -0.75 | 606.41 | 610 | 599.84 | 338206 |
| 1709768100 | 605.91999 | 1.15 | 0.19 | 605.38 | 628.335 | 605.01 | 392608 |
| 1709681700 | 604.77 | 20.76 | 3.55 | 584.36 | 617.2 | 581.89 | 517650 |
| 1709595300 | 584.01 | 4.45 | 0.77 | 582.28 | 595.68359 | 581.66999 | 199708 |
| 1709336100 | 579.55999 | 4.16 | 0.72 | 576.5 | 588.4 | 574.66 | 333243 |
| 1709249700 | 575.4 | 12.81 | 2.28 | 566.58 | 581.54 | 563.76 | 409602 |
| 1709163300 | 562.59 | -7.81 | -1.37 | 565.72 | 570.98 | 556.36 | 205932 |
| 1709076900 | 570.4 | -3.96 | -0.69 | 575 | 580 | 566.67999 | 234702 |
| 1708990500 | 574.36 | 10.77 | 1.91 | 561.03 | 580 | 561.03 | 242644 |
| 1708731300 | 563.59 | 4.45 | 0.80 | 562.57 | 566.99 | 557.945 | 180292 |
| 1708644900 | 559.14 | 11.81 | 2.16 | 556.66 | 562.875 | 555 | 250163 |
| 1708558500 | 547.33 | 17.92 | 3.38 | 526.99 | 549.02 | 525.1 | 274877 |
| 1708472100 | 529.41 | -11.32 | -2.09 | 536.16 | 542.14 | 519.79 | 364853 |
| 1708126500 | 540.73 | -11.8 | -2.14 | 548.07 | 554.79999 | 538.54 | 289272 |
| 1708040100 | 552.53 | -9.94 | -1.77 | 567.94 | 569.2 | 549.34 | 340171 |
| 1707953700 | 562.47 | 7.47 | 1.35 | 556.83 | 568.84709 | 556.83 | 251743 |
| 1707867300 | 555 | -5.4 | -0.96 | 545.66999 | 567.04999 | 543.42999 | 338852 |
| 1707780900 | 560.4 | -4.87 | -0.86 | 571.64 | 571.64 | 552.42999 | 290915 |
| 1707521700 | 565.265 | 12.17 | 2.20 | 558.66999 | 568.71 | 549.35 | 379477 |
| 1707435300 | 553.1 | 17.08 | 3.19 | 535.75 | 553.683 | 533.865 | 315115 |
| 1707348900 | 536.02 | 5.26 | 0.99 | 536.07 | 556.9435 | 532.8975 | 496776 |
| 1707262500 | 530.76 | -0.99 | -0.19 | 530.04999 | 540.45 | 521 | 343129 |
| 1707176100 | 531.75 | -2.76 | -0.52 | 534.99 | 545.45 | 520.11 | 398426 |
| 1706916900 | 534.51 | 67.06 | 14.35 | 486.56 | 535.57 | 444.34 | 1005153 |
| 1706830500 | 467.45 | 16.87 | 3.74 | 450.58 | 469.3475 | 441.2399 | 406421 |
| 1706744100 | 450.58 | -2.45 | -0.54 | 455 | 468.83 | 436.66 | 499761 |
| 1706657700 | 453.03 | -6.15 | -1.34 | 455.67 | 459.115 | 452.455 | 263812 |
| 1706571300 | 459.18 | 9.03 | 2.01 | 448.82 | 460.45 | 448.41 | 200453 |
| 1706312100 | 450.15 | -2.37 | -0.52 | 452.52 | 453.48 | 444.98 | 157187 |
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
