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 | -30.74 | -5.08872996954 | 604.08 | 622.33 | 561 | 74719 | 607.48266555 | CS |
| 4 | -69.66 | -10.833592535 | 643 | 646.71 | 561 | 61936 | 618.64917946 | CS |
| 12 | -18.36 | -3.10292377894 | 591.7 | 654.62 | 561 | 78922 | 616.91625514 | CS |
| 26 | 68.12 | 13.4832350263 | 505.22 | 654.62 | 502.635 | 79125 | 596.25872957 | CS |
| 52 | 7.79 | 1.37742021041 | 565.55 | 654.62 | 492.84 | 74129 | 564.13855726 | CS |
| 156 | 104.01 | 22.1613789871 | 469.33 | 654.62 | 403 | 76114 | 510.84247174 | CS |
| 260 | 245.64 | 74.9588037839 | 327.7 | 654.62 | 316.16 | 84615 | 478.0613239 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 617.95 | 1.44 | 0.23 | 612.59 | 622.33 | 612.59 | 67370 |
| 1713912000 | 616.51 | 12.09 | 2.00 | 607.48 | 621.63 | 607.48 | 87352 |
| 1713825600 | 604.41999 | 4.01 | 0.67 | 602.78 | 609.02 | 598.155 | 65571 |
| 1713566400 | 600.41 | 2.99 | 0.50 | 601.07 | 603.9034 | 597.26 | 83518 |
| 1713480000 | 597.41999 | -6.75 | -1.12 | 604.08 | 608.5 | 595.69 | 69785 |
| 1713393600 | 604.16999 | -5.8 | -0.95 | 611.79999 | 611.79999 | 602.89 | 66645 |
| 1713307200 | 609.97 | -5.92 | -0.96 | 617.79999 | 618.21 | 608.32 | 66758 |
| 1713220800 | 615.89 | -2.62 | -0.42 | 619.32 | 625.09 | 614.35 | 57748 |
| 1712961600 | 618.51 | -0.28 | -0.05 | 614.4 | 618.88 | 613.235 | 72755 |
| 1712875200 | 618.79 | -1.78 | -0.29 | 621.24 | 621.29 | 613.87 | 53735 |
| 1712788800 | 620.57 | -4.54 | -0.73 | 620.52 | 627.12 | 617.075 | 57941 |
| 1712702400 | 625.11 | 2.02 | 0.32 | 624.88 | 625.15 | 619.65 | 65128 |
| 1712616000 | 623.09 | -7.16 | -1.14 | 631.17999 | 632.22 | 622.67999 | 71810 |
| 1712356800 | 630.25 | 0.93 | 0.15 | 631.61 | 633.21 | 627.62 | 48428 |
| 1712270400 | 629.32 | -4.49 | -0.71 | 637.44 | 639.61 | 627.61 | 35448 |
| 1712184000 | 633.80999 | -3.01 | -0.47 | 633.55999 | 636.79 | 630.455 | 44487 |
| 1712097600 | 636.82 | -3.81 | -0.59 | 638.51 | 640.57 | 632.2 | 58976 |
| 1712011200 | 640.63 | -1.3 | -0.20 | 642.67999 | 642.67999 | 637.235 | 49868 |
| 1711665600 | 641.92999 | -2.33 | -0.36 | 643 | 646.71 | 640.84 | 53467 |
| 1711579200 | 644.26 | 6.26 | 0.98 | 641.25 | 644.45 | 635.36 | 62200 |
| 1711492800 | 638 | -6.8 | -1.05 | 645.91999 | 646.47 | 634.885 | 69679 |
| 1711406400 | 644.79999 | -3.92 | -0.60 | 648.29 | 649.645 | 644.28 | 50391 |
| 1711147200 | 648.72 | 4.81 | 0.75 | 644.46 | 648.75 | 640.79 | 79834 |
| 1711060800 | 643.91 | 2.1 | 0.33 | 643.30999 | 646.008 | 642.14 | 62198 |
| 1710974400 | 641.80999 | -8.89 | -1.37 | 651.88 | 653.13 | 641.74 | 108696 |
| 1710888000 | 650.7 | 1.66 | 0.26 | 647.94 | 653.75 | 647.94 | 52318 |
| 1710801600 | 649.04 | 2.05 | 0.32 | 647.41 | 653.21 | 646.29999 | 77520 |
| 1710542400 | 646.99 | -3.05 | -0.47 | 642.2 | 654.62 | 642.2 | 227255 |
| 1710456000 | 650.04 | 3.41 | 0.53 | 648.24 | 650.26 | 643.6 | 61816 |
| 1710369600 | 646.63 | 2.8 | 0.43 | 643 | 650.80999 | 643 | 78207 |
| 1710283200 | 643.83 | -3.97 | -0.61 | 644.53 | 651.99 | 643.69 | 68843 |
| 1710196800 | 647.79999 | 7.54 | 1.18 | 643.36 | 649.88 | 639.57 | 68006 |
| 1709941200 | 640.26 | -9.74 | -1.50 | 651.12 | 654.4 | 638 | 62399 |
| 1709854800 | 650 | 13.76 | 2.16 | 641.66 | 651.35 | 640.11 | 69127 |
| 1709768400 | 636.24 | -0.48 | -0.08 | 637.41 | 638.89 | 635 | 61311 |
| 1709682000 | 636.72 | 4.65 | 0.74 | 635.41999 | 637.27 | 629.88 | 88028 |
| 1709595600 | 632.07 | 18.26 | 2.97 | 617.57 | 636.24 | 617.57 | 76220 |
| 1709336400 | 613.80999 | -12.32 | -1.97 | 605 | 625.2 | 605 | 102109 |
| 1709250000 | 626.13 | -2.71 | -0.43 | 628.64 | 637.53 | 622.08 | 130053 |
| 1709163600 | 628.84 | 32.24 | 5.40 | 615 | 649.9 | 615 | 148939 |
| 1709077200 | 596.6 | -1.87 | -0.31 | 599.74 | 599.74 | 589.33 | 94060 |
| 1708990800 | 598.47 | 0.64 | 0.11 | 594.52 | 598.725 | 592.73 | 78076 |
| 1708731600 | 597.83 | 1.12 | 0.19 | 598.54999 | 598.85 | 593.01 | 59238 |
| 1708645200 | 596.71 | 8.11 | 1.38 | 591.36 | 596.77 | 586.66999 | 78807 |
| 1708558800 | 588.6 | 2.56 | 0.44 | 586.88 | 588.63 | 582.67999 | 77204 |
| 1708472400 | 586.04 | 2.61 | 0.45 | 583.79 | 589.97 | 582.2 | 76821 |
| 1708126800 | 583.42999 | -1.14 | -0.20 | 585.98 | 589.84 | 583.14 | 101206 |
| 1708040400 | 584.57 | 5.27 | 0.91 | 581.88 | 585.65 | 578.26 | 73993 |
| 1707954000 | 579.29999 | 7.56 | 1.32 | 575.19 | 579.78 | 571.74 | 83416 |
| 1707867600 | 571.74 | -17.31 | -2.94 | 584.79999 | 586.245 | 569.07 | 98683 |
| 1707781200 | 589.04999 | 0.05 | 0.01 | 589 | 589.87 | 583.82 | 191068 |
| 1707522000 | 589 | -3.41 | -0.58 | 594.30999 | 595.73 | 587.735 | 96012 |
| 1707435600 | 592.41 | -0.39 | -0.07 | 591.46 | 596.63 | 591.135 | 128719 |
| 1707349200 | 592.79999 | 0.65 | 0.11 | 593.98 | 597.61 | 587.815 | 74853 |
| 1707262800 | 592.15 | 3.71 | 0.63 | 589.13 | 595 | 586.22 | 94189 |
| 1707176400 | 588.44 | -12.64 | -2.10 | 600.82 | 601.37 | 588.41 | 75032 |
| 1706917200 | 601.08 | 2.9 | 0.48 | 599.84 | 604.57 | 596.74 | 49980 |
| 1706830800 | 598.17999 | 5.39 | 0.91 | 591.7 | 598.95 | 589.445 | 64193 |
| 1706744400 | 592.79 | -9.26 | -1.54 | 605.01 | 605.66999 | 591.29 | 200805 |
| 1706658000 | 602.04999 | 5.11 | 0.86 | 597.89 | 607.9 | 596.4 | 70033 |
| 1706571600 | 596.94 | 5.41 | 0.91 | 591 | 597.07 | 588.80999 | 67900 |
| 1706312400 | 591.53 | -2.37 | -0.40 | 595.9 | 597.4 | 588.7 | 65128 |
| 1706226000 | 593.9 | 1.36 | 0.23 | 593.42999 | 595.69 | 588.01 | 56601 |
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
