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 | 9.23 | 1.69230487156 | 545.41 | 559.95 | 533.37 | 718863 | 545.10794518 | CS |
| 4 | 10.51 | 1.93152371676 | 544.13 | 567.26 | 533.37 | 726858 | 547.4090742 | CS |
| 12 | 15 | 2.77963086502 | 539.64 | 567.26 | 494.1672 | 937693 | 531.70213518 | CS |
| 26 | 42.69 | 8.33870495166 | 511.95 | 567.26 | 491.18 | 973687 | 528.28755105 | CS |
| 52 | 109.26 | 24.5318604338 | 445.38 | 567.26 | 431.38 | 1029635 | 499.15539624 | CS |
| 156 | 59.74 | 12.0711254799 | 494.9 | 567.26 | 412 | 1070665 | 484.68758923 | CS |
| 260 | 59.74 | 12.0711254799 | 494.9 | 567.26 | 412 | 1070665 | 484.68758923 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726267200 | 550.84 | 4.99 | 0.91 | 547.13 | 552.94 | 543.79999 | 471257 |
| 1726180800 | 545.85 | 2.46 | 0.45 | 543.94 | 546.80999 | 538.16999 | 731460 |
| 1726094400 | 543.39 | -0.76 | -0.14 | 542 | 544.29 | 533.37 | 788647 |
| 1726008000 | 544.15 | 0.49 | 0.09 | 543.41999 | 545.62 | 537.59 | 881193 |
| 1725921600 | 543.66 | 1.75 | 0.32 | 545.41 | 547.98 | 540.79999 | 721759 |
| 1725662400 | 541.91 | -2.49 | -0.46 | 548.15 | 550.95989 | 541.72 | 1059242 |
| 1725576000 | 544.4 | -2.91 | -0.53 | 548.09 | 548.09 | 535.76 | 876691 |
| 1725489600 | 547.30999 | -14.98 | -2.66 | 561.82 | 562.115 | 536.33 | 1489019 |
| 1725403200 | 562.29 | 5.4 | 0.97 | 556.16999 | 567.26 | 556.16999 | 901654 |
| 1725057600 | 556.89 | 4.8 | 0.87 | 551.54 | 557.6 | 549.7975 | 1226380 |
| 1724971200 | 552.09 | 1 | 0.18 | 552.6 | 554.9 | 545.94 | 453166 |
| 1724884800 | 551.09 | 2.66 | 0.49 | 549.23 | 555 | 546.28 | 464763 |
| 1724798400 | 548.42999 | 3.8 | 0.70 | 548.29999 | 550.1 | 544.33 | 458930 |
| 1724712000 | 544.63 | -1.33 | -0.24 | 546.94 | 550.51 | 544.158 | 358442 |
| 1724452800 | 545.96 | 2.64 | 0.49 | 545 | 549.74 | 543 | 429055 |
| 1724366400 | 543.32 | 0.98 | 0.18 | 543 | 545.19 | 538.02 | 549406 |
| 1724280000 | 542.34 | -0.7 | -0.13 | 543.45 | 545.47 | 541.29999 | 558687 |
| 1724193600 | 543.04 | -0.35 | -0.06 | 544.29999 | 546.79999 | 540.79999 | 510367 |
| 1724107200 | 543.39 | -0.31 | -0.06 | 544.13 | 546.6299 | 542.1601 | 880182 |
| 1723848000 | 543.7 | 1.98 | 0.37 | 541.97 | 546.33 | 538.125 | 910168 |
| 1723761600 | 541.72 | 2.5 | 0.46 | 539.97 | 542.51 | 537.71 | 856462 |
| 1723675200 | 539.22 | 7.57 | 1.42 | 531.25 | 539.71 | 531.25 | 806717 |
| 1723588800 | 531.65 | 5.8 | 1.10 | 527.49 | 532.2 | 526.54499 | 448688 |
| 1723502400 | 525.85 | -6.22 | -1.17 | 531.61 | 531.76 | 525.32 | 605485 |
| 1723243200 | 532.07 | 5.55 | 1.05 | 524.99 | 532.97 | 522.62 | 664145 |
| 1723156800 | 526.52 | 5.38 | 1.03 | 519.09 | 530.125 | 518.53 | 609265 |
| 1723070400 | 521.14 | -2.54 | -0.49 | 523.69 | 530.03 | 519.66999 | 730903 |
| 1722984000 | 523.67999 | 0.19 | 0.04 | 523.44 | 531.12 | 520.94 | 848609 |
| 1722897600 | 523.49 | -11.68 | -2.18 | 531.52 | 533.86 | 519.29 | 1006429 |
| 1722638400 | 535.16999 | 2.94 | 0.55 | 533.94 | 537.215 | 528.41 | 876197 |
| 1722552000 | 532.23 | 0.2 | 0.04 | 533.75 | 538.715 | 517.01 | 1053611 |
| 1722465600 | 532.03 | -4.23 | -0.79 | 532.78 | 536.5 | 528.86 | 1128293 |
| 1722379200 | 536.26 | 6.4 | 1.21 | 530.08 | 542.005 | 530.08 | 1028360 |
| 1722292800 | 529.86 | 2.36 | 0.45 | 527.5 | 531.83 | 520.07 | 1055176 |
| 1722033600 | 527.5 | 13.47 | 2.62 | 515.92999 | 534.22 | 515.79 | 1434090 |
| 1721947200 | 514.03 | 1.91 | 0.37 | 517.01 | 525.772 | 511.05 | 943508 |
| 1721860800 | 512.12 | 9.7 | 1.93 | 504.89 | 514.37 | 503.06 | 1444597 |
| 1721774400 | 502.42 | -1.47 | -0.29 | 504.02 | 507.4 | 501.035 | 956409 |
| 1721688000 | 503.89 | 3.77 | 0.75 | 500.38 | 505.43 | 497.97 | 921472 |
| 1721428800 | 500.12 | -4.6 | -0.91 | 508.17 | 509.5 | 499.7 | 1290320 |
| 1721342400 | 504.72 | -16.21 | -3.11 | 511.56 | 513.74 | 494.1672 | 3225697 |
| 1721256000 | 520.92999 | -32.21 | -5.82 | 528.275 | 530.54 | 509 | 4192745 |
| 1721169600 | 553.14 | 22.48 | 4.24 | 543.85 | 555.355 | 536.07 | 1887871 |
| 1721083200 | 530.66 | -4.88 | -0.91 | 540.66 | 542.46 | 530.03 | 1486719 |
| 1720824000 | 535.54 | 1.72 | 0.32 | 536.65 | 538.02 | 530.45 | 960036 |
| 1720737600 | 533.82 | -0.77 | -0.14 | 531.49 | 534.80999 | 529.28 | 896898 |
| 1720651200 | 534.59 | 5.35 | 1.01 | 528.63 | 534.7 | 527.455 | 632744 |
| 1720564800 | 529.24 | 2.69 | 0.51 | 527.2 | 531.62 | 522.84 | 644602 |
| 1720478400 | 526.54999 | -3.76 | -0.71 | 530.80999 | 532.32 | 526.065 | 658685 |
| 1720219200 | 530.30999 | -0.08 | -0.02 | 530.30999 | 531.035 | 522.83 | 784846 |
| 1720040640 | 530.39 | -5.53 | -1.03 | 539.87 | 540 | 524.97 | 656209 |
| 1719960000 | 535.91999 | 1.37 | 0.26 | 534.4 | 538.4 | 530.9 | 1035388 |
| 1719873600 | 534.54999 | -1.22 | -0.23 | 541.38 | 546.57 | 530.22 | 678594 |
| 1719614400 | 535.77 | 0 | 0.00 | 535.77 | 535.77 | 535.77 | 0 |
| 1719528000 | 535.77 | 1.45 | 0.27 | 534.79 | 537.17999 | 531.72 | 503885 |
| 1719441600 | 534.32 | -0.97 | -0.18 | 532.9 | 535.71 | 529.03 | 659595 |
| 1719355200 | 535.29 | -6.42 | -1.19 | 542.38 | 542.38 | 531.67999 | 463564 |
| 1719268800 | 541.71 | 7.29 | 1.36 | 539.64 | 542.41999 | 535.48 | 651222 |
| 1719009600 | 534.41999 | -0.37 | -0.07 | 534.44 | 536.11 | 529.16999 | 1887866 |
| 1718923200 | 534.79 | 7.48 | 1.42 | 528.04 | 535.67999 | 525.12 | 843881 |
| 1718750400 | 527.30999 | -7.07 | -1.32 | 534.38 | 535.89 | 526.7 | 688558 |
| 1718664000 | 534.38 | -0.43 | -0.08 | 530.26 | 534.73 | 529.2 | 668287 |
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
