We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.15 | 2.70253234372 | 634.59 | 668.65 | 619.71 | 625638 | 642.87675673 | CS |
| 4 | 28.47 | 4.56784379162 | 623.27 | 693.85 | 605.43 | 694400 | 648.46153525 | CS |
| 12 | 37.68 | 6.13620818812 | 614.06 | 693.85 | 578.06 | 528229 | 629.64974019 | CS |
| 26 | 229.49 | 54.3493191237 | 422.25 | 693.85 | 407.23 | 524699 | 558.1802299 | CS |
| 52 | 243.19 | 59.5251499205 | 408.55 | 693.85 | 399.485 | 539297 | 525.24093218 | CS |
| 156 | 89.38 | 15.8937335515 | 562.36 | 866 | 245.03 | 615413 | 466.24546694 | CS |
| 260 | 484.28 | 289.191448704 | 167.46 | 866 | 90.835 | 616776 | 373.20636219 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 651.74 | -0.04 | -0.01 | 661.64 | 664.02 | 647.28 | 399511 |
| 1713912000 | 651.78 | 18.74 | 2.96 | 641.29999 | 656.79999 | 631.12 | 680375 |
| 1713825600 | 633.04 | 1.8 | 0.29 | 632.72 | 641.54999 | 619.71 | 511518 |
| 1713566400 | 631.24 | -18.34 | -2.82 | 652.47 | 662.52 | 623.57 | 810703 |
| 1713480000 | 649.58 | 16.13 | 2.55 | 634.59 | 668.65 | 631.80499 | 726085 |
| 1713393600 | 633.45 | -0.4 | -0.06 | 633.85 | 656.8799 | 633.24 | 556938 |
| 1713307200 | 633.85 | -3.78 | -0.59 | 633.80999 | 635.77 | 628.985 | 338167 |
| 1713220800 | 637.63 | -25.72 | -3.88 | 667 | 667 | 637.27 | 345523 |
| 1712961600 | 663.35 | -18.67 | -2.74 | 677.74 | 679.3 | 653.915 | 474077 |
| 1712875200 | 682.02 | 24.31 | 3.70 | 660.01 | 682.66 | 660.01 | 521458 |
| 1712788800 | 657.71 | -1.42 | -0.22 | 652.44 | 662.78 | 648.48 | 345153 |
| 1712702400 | 659.13 | -11.02 | -1.64 | 669.64 | 678.61 | 656.61 | 538980 |
| 1712616000 | 670.15 | 0.15 | 0.02 | 670 | 674.5 | 657.75 | 457115 |
| 1712356800 | 670 | 12.15 | 1.85 | 678.38 | 687.23 | 669.89 | 872907 |
| 1712270400 | 657.85 | 31.15 | 4.97 | 630 | 693.85 | 628.86 | 3057364 |
| 1712184000 | 626.7 | 16.73 | 2.74 | 605.42999 | 637.44 | 605.42999 | 680587 |
| 1712097600 | 609.97 | -26.88 | -4.22 | 619.575 | 622.17999 | 608.21 | 614227 |
| 1712011200 | 636.85 | 10.29 | 1.64 | 624.09 | 649.2 | 622.05999 | 710401 |
| 1711665600 | 626.55999 | 3.23 | 0.52 | 623.27 | 628.98 | 619.14 | 437243 |
| 1711579200 | 623.33 | -8.7 | -1.38 | 636.09 | 637.91 | 609.55999 | 441086 |
| 1711492800 | 632.03 | 2.21 | 0.35 | 632.05999 | 635.22 | 626.07 | 444295 |
| 1711406400 | 629.82 | 8.07 | 1.30 | 614.46 | 633.08 | 614.29999 | 323149 |
| 1711147200 | 621.75 | 1.23 | 0.20 | 618.49 | 623.66 | 603.99 | 364997 |
| 1711060800 | 620.52 | -5.12 | -0.82 | 628.79 | 631.57 | 619.45 | 549791 |
| 1710974400 | 625.64 | 12.93 | 2.11 | 614.52 | 628.23 | 610.2 | 308846 |
| 1710888000 | 612.71 | 12.86 | 2.14 | 597.67999 | 615 | 589.165 | 341103 |
| 1710801600 | 599.85 | -1.25 | -0.21 | 605.03 | 608.155 | 598.135 | 240269 |
| 1710542400 | 601.1 | -28.91 | -4.59 | 618.73 | 622 | 600.41 | 480343 |
| 1710456000 | 630.01 | 5.01 | 0.80 | 626.83 | 637.765 | 620.05999 | 488254 |
| 1710369600 | 625 | 3.84 | 0.62 | 621 | 628.4683 | 618.07 | 435099 |
| 1710283200 | 621.16 | 8.66 | 1.41 | 623.25 | 625.44 | 617.83 | 346144 |
| 1710196800 | 612.5 | 8.01 | 1.33 | 605.5 | 618.375 | 601.75 | 353442 |
| 1709941200 | 604.49 | -8.49 | -1.39 | 613 | 624.85 | 603.99 | 266131 |
| 1709854800 | 612.98 | 2.39 | 0.39 | 612.01 | 617.05999 | 601.94 | 237669 |
| 1709768400 | 610.59 | 4.71 | 0.78 | 615.38 | 619.02 | 608.55999 | 307224 |
| 1709682000 | 605.88 | -22.83 | -3.63 | 620.14 | 624.62 | 596.08 | 456856 |
| 1709595600 | 628.71 | -5.09 | -0.80 | 634.21 | 635.52 | 624.2 | 323817 |
| 1709336400 | 633.79999 | 14.99 | 2.42 | 620 | 635.25 | 614.68499 | 386198 |
| 1709250000 | 618.80999 | 6.12 | 1.00 | 620 | 620 | 609.42999 | 616142 |
| 1709163600 | 612.69 | -2.92 | -0.47 | 611.41999 | 617 | 605.6 | 266045 |
| 1709077200 | 615.61 | 8.65 | 1.43 | 611.84 | 621.05999 | 609.04 | 349646 |
| 1708990800 | 606.96 | 1.55 | 0.26 | 609.54 | 614.25 | 600.89 | 225227 |
| 1708731600 | 605.41 | 5.06 | 0.84 | 605.79999 | 610.22 | 601.26 | 243931 |
| 1708645200 | 600.35 | 11.12 | 1.89 | 605.89 | 609.98 | 600.08 | 380931 |
| 1708558800 | 589.23 | -6.11 | -1.03 | 581.39 | 591.34 | 578.05999 | 467210 |
| 1708472400 | 595.34 | -18.16 | -2.96 | 600 | 607.98 | 589.585 | 564481 |
| 1708126800 | 613.5 | 4.54 | 0.75 | 603.1 | 618.77 | 596.95 | 789925 |
| 1708040400 | 608.96 | -20.68 | -3.28 | 644 | 646.55999 | 601.35 | 1446846 |
| 1707954000 | 629.64 | 25.73 | 4.26 | 613.74 | 631.45 | 606.99 | 892737 |
| 1707867600 | 603.91 | -13.16 | -2.13 | 590.67499 | 613.34 | 588.04499 | 534114 |
| 1707781200 | 617.07 | -29.56 | -4.57 | 648.64 | 648.64 | 611.26 | 616273 |
| 1707522000 | 646.63 | 17.94 | 2.85 | 635.03 | 660 | 634.995 | 540565 |
| 1707435600 | 628.69 | 18.84 | 3.09 | 613.05999 | 629.45 | 613.05999 | 392303 |
| 1707349200 | 609.85 | 3.92 | 0.65 | 610 | 615.39 | 597.59 | 387153 |
| 1707262800 | 605.92999 | 3.08 | 0.51 | 608.02 | 608.64 | 596.86 | 307881 |
| 1707176400 | 602.85 | -9.54 | -1.56 | 607.94 | 611.79999 | 593.59 | 396567 |
| 1706917200 | 612.39 | -0.58 | -0.09 | 610 | 615.7199 | 599.25 | 443804 |
| 1706830800 | 612.97 | 1.97 | 0.32 | 614.05999 | 621.99 | 605.10569 | 436494 |
| 1706744400 | 611 | -12.98 | -2.08 | 614.37 | 623.16 | 602.815 | 518804 |
| 1706658000 | 623.98 | 14.04 | 2.30 | 610.04 | 635.74 | 610 | 812963 |
| 1706571600 | 609.94 | 21.2 | 3.60 | 591.07 | 610.36 | 590.7 | 428778 |
| 1706312400 | 588.74 | 3.01 | 0.51 | 583.79 | 595 | 581.57 | 198471 |
| 1706226000 | 585.73 | 0.03 | 0.01 | 592.15 | 596.51 | 578.335 | 264856 |
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
