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 | 3.49 | 0.762341633901 | 457.8 | 473.54 | 456.06 | 1388060 | 461.65571086 | CS |
| 4 | 7.15 | 1.5744043687 | 454.14 | 473.54 | 442.835 | 1159550 | 455.54931559 | CS |
| 12 | 33.15 | 7.74279441304 | 428.14 | 473.54 | 413.92 | 1162668 | 439.90722451 | CS |
| 26 | 13.28 | 2.96421954867 | 448.01 | 473.54 | 413.92 | 1168477 | 443.48813906 | CS |
| 52 | -12.72 | -2.68348769013 | 474.01 | 479.5 | 393.77 | 1152955 | 444.1243536 | CS |
| 156 | 86.88 | 23.2045084266 | 374.41 | 508.1 | 324.2278 | 1378596 | 422.21855796 | CS |
| 260 | 131.29 | 39.7848484848 | 330 | 508.1 | 266.11 | 1388976 | 399.90134086 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 461.29 | -3.49 | -0.75 | 463.9 | 466 | 459.17 | 857665 |
| 1714084800 | 464.78 | 5.64 | 1.23 | 457.95 | 465.6 | 457.5263 | 927541 |
| 1713998400 | 459.14 | -0.94 | -0.20 | 462.7 | 463.69 | 456.06 | 1016784 |
| 1713912000 | 460.08 | -1.25 | -0.27 | 468.77 | 473.54 | 457.66 | 1788538 |
| 1713825600 | 461.33 | -2.54 | -0.55 | 465.23 | 469.54 | 460.41 | 1820452 |
| 1713566400 | 463.87 | 7.78 | 1.71 | 457.8 | 465.36 | 457.28 | 1386986 |
| 1713480000 | 456.09 | 0.04 | 0.01 | 454.84 | 458.05 | 454.2675 | 714914 |
| 1713393600 | 456.05 | 1.74 | 0.38 | 456.71 | 457.24 | 451.7301 | 847097 |
| 1713307200 | 454.31 | 1.23 | 0.27 | 454.71 | 458.85 | 453.6251 | 1451590 |
| 1713220800 | 453.08 | 2.68 | 0.60 | 458.85 | 459.35 | 451.63 | 2439485 |
| 1712961600 | 450.4 | -1.92 | -0.42 | 453.26 | 457.9799 | 450.11 | 1249652 |
| 1712875200 | 452.32 | 0.61 | 0.14 | 452 | 453.75 | 448.945 | 942059 |
| 1712788800 | 451.71 | 4.14 | 0.92 | 444.69 | 452.61 | 442.835 | 1247729 |
| 1712702400 | 447.57 | -4.81 | -1.06 | 448.58 | 452.06 | 446.18 | 842870 |
| 1712616000 | 452.38 | -3 | -0.66 | 456 | 457 | 452.27 | 750627 |
| 1712356800 | 455.38 | 1.34 | 0.30 | 452.41 | 455.5732 | 449.85 | 891690 |
| 1712270400 | 454.04 | 6.14 | 1.37 | 450.26 | 455.98 | 447.145 | 1397236 |
| 1712184000 | 447.9 | -5.34 | -1.18 | 452.92 | 454.1469 | 447.59 | 761178 |
| 1712097600 | 453.24 | 0.45 | 0.10 | 453.29 | 455.69 | 452.56 | 837860 |
| 1712011200 | 452.79 | -2.08 | -0.46 | 454.14 | 455.36 | 451.22 | 717153 |
| 1711665600 | 454.87 | -1.91 | -0.42 | 456.8 | 457.11 | 453.95 | 1143669 |
| 1711579200 | 456.78 | 10.79 | 2.42 | 447.88 | 457.11 | 447.25 | 1277334 |
| 1711492800 | 445.99 | -0.32 | -0.07 | 446.5 | 448.62 | 445.855 | 765987 |
| 1711406400 | 446.31 | 0.43 | 0.10 | 447.86 | 448.55 | 444.813 | 775121 |
| 1711147200 | 445.88 | 2.72 | 0.61 | 444.63 | 446.25 | 443.67 | 1007679 |
| 1711060800 | 443.16 | 2.75 | 0.62 | 441.36 | 443.89 | 439.3301 | 912080 |
| 1710974400 | 440.41 | 3.22 | 0.74 | 437.03 | 440.958 | 436.51 | 844576 |
| 1710888000 | 437.19 | 3.99 | 0.92 | 434.9 | 437.29 | 433.98 | 898662 |
| 1710801600 | 433.2 | -2.62 | -0.60 | 436.09 | 436.09 | 431.68 | 965307 |
| 1710542400 | 435.82 | 0.05 | 0.01 | 434.32 | 438.21 | 433.15 | 5146846 |
| 1710456000 | 435.77 | 1.17 | 0.27 | 436.36 | 437.61 | 433.3 | 1153587 |
| 1710369600 | 434.6 | -0.31 | -0.07 | 435.71 | 437.79 | 433.74 | 986573 |
| 1710283200 | 434.91 | 0.16 | 0.04 | 432.92 | 435.775 | 432.35 | 825044 |
| 1710196800 | 434.75 | 1.85 | 0.43 | 434.31 | 436.01 | 432.6 | 951163 |
| 1709941200 | 432.9 | 2.91 | 0.68 | 428.5 | 432.98 | 427.57 | 762919 |
| 1709854800 | 429.99 | -3.49 | -0.81 | 434 | 435.58 | 429.48 | 1082657 |
| 1709768400 | 433.48 | 1.5 | 0.35 | 431.98 | 433.81 | 430.915 | 775238 |
| 1709682000 | 431.98 | 0.04 | 0.01 | 433.74 | 436.01 | 429.76 | 1038045 |
| 1709595600 | 431.94 | 5.48 | 1.28 | 428.24 | 433.88 | 426.95 | 1271744 |
| 1709336400 | 426.46 | -1.78 | -0.42 | 427.9 | 428.91 | 424.0001 | 1058857 |
| 1709250000 | 428.24 | -4.24 | -0.98 | 429.33 | 430.75 | 427.56 | 1502850 |
| 1709163600 | 432.48 | 2.05 | 0.48 | 431.88 | 435.02 | 430.8401 | 1029350 |
| 1709077200 | 430.43 | 1.25 | 0.29 | 429.8 | 431.23 | 426.5 | 886777 |
| 1708990800 | 429.18 | -1.94 | -0.45 | 431.5 | 432.45 | 426.79 | 980547 |
| 1708731600 | 431.12 | 2.23 | 0.52 | 429.19 | 431.43 | 428.2 | 842206 |
| 1708645200 | 428.89 | 1.34 | 0.31 | 425.09 | 429.48 | 423.8325 | 1236904 |
| 1708558800 | 427.55 | 3.28 | 0.77 | 426.21 | 428.22 | 424.37 | 969669 |
| 1708472400 | 424.27 | 0.2 | 0.05 | 424.91 | 428.29 | 423.7701 | 1363874 |
| 1708126800 | 424.07 | 0.95 | 0.22 | 423.12 | 425.16 | 422.54 | 806090 |
| 1708040400 | 423.12 | 4.93 | 1.18 | 418.58 | 423.35 | 418.58 | 1136712 |
| 1707954000 | 418.19 | -8.33 | -1.95 | 427.5 | 428.5 | 413.92 | 2501383 |
| 1707867600 | 426.52 | -1.55 | -0.36 | 427.62 | 431.9 | 423.24 | 1089426 |
| 1707781200 | 428.07 | 1.57 | 0.37 | 426.75 | 430.55 | 426 | 1007227 |
| 1707522000 | 426.5 | -0.5 | -0.12 | 427.73 | 428 | 424.47 | 1038405 |
| 1707435600 | 427 | -3.1 | -0.72 | 429.36 | 429.7516 | 425.73 | 970787 |
| 1707349200 | 430.1 | 3.15 | 0.74 | 426.54 | 430.29 | 426.54 | 980711 |
| 1707262800 | 426.95 | 5.25 | 1.24 | 421.98 | 429.02 | 420.36 | 1065239 |
| 1707176400 | 421.7 | -4.27 | -1.00 | 424.24 | 424.37 | 419.83 | 1378719 |
| 1706917200 | 425.97 | -3.8 | -0.88 | 428.14 | 428.895 | 424.38 | 973366 |
| 1706830800 | 429.77 | 0.36 | 0.08 | 430.23 | 431.77 | 426.7 | 1175051 |
| 1706744400 | 429.41 | -2.27 | -0.53 | 432.35 | 433.72 | 429.0574 | 1119569 |
| 1706658000 | 431.68 | 3.67 | 0.86 | 431.27 | 431.85 | 427.775 | 1015597 |
| 1706571600 | 428.01 | -1.9 | -0.44 | 431 | 432.03 | 425.57 | 1902467 |
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
