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 | 15.19 | 2.57544930485 | 589.8 | 606.4 | 572.57 | 489782 | 584.96735129 | CS |
| 4 | -8.95 | -1.45779717888 | 613.94 | 626.67 | 572.57 | 416066 | 598.12742768 | CS |
| 12 | 95.75 | 18.8025292593 | 509.24 | 626.67 | 504.42 | 458760 | 581.40475383 | CS |
| 26 | 195.08 | 47.5909345954 | 409.91 | 626.67 | 389.9 | 384293 | 531.67559689 | CS |
| 52 | 255.57 | 73.1412054261 | 349.42 | 626.67 | 343.79 | 386710 | 479.06641233 | CS |
| 156 | 252.55 | 71.657587107 | 352.44 | 626.67 | 284.99 | 386847 | 398.56870859 | CS |
| 260 | 392.23 | 184.353261891 | 212.76 | 626.67 | 135.08 | 476755 | 318.61850744 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 604.99 | 7.92 | 1.33 | 598.79 | 606.4 | 598.79 | 386242 |
| 1714084800 | 597.07 | 5.25 | 0.89 | 579.82 | 600.41 | 578.45 | 404274 |
| 1713998400 | 591.82 | -2.57 | -0.43 | 592.73 | 598.65 | 585.14 | 331326 |
| 1713912000 | 594.39 | 10.07 | 1.72 | 585.6 | 597.23 | 584.9101 | 300044 |
| 1713825600 | 584.32 | 8.43 | 1.46 | 577.77 | 588.92999 | 574.89 | 336683 |
| 1713566400 | 575.89 | -11.24 | -1.91 | 589.79999 | 594.4 | 572.57 | 1076581 |
| 1713480000 | 587.13 | -5.79 | -0.98 | 596.95 | 596.95 | 581.84 | 541569 |
| 1713393600 | 592.91999 | -2.32 | -0.39 | 596.66 | 600.04999 | 590.44 | 494656 |
| 1713307200 | 595.24 | -4 | -0.67 | 592.66999 | 600.74 | 591.97 | 333730 |
| 1713220800 | 599.24 | -2.87 | -0.48 | 612.95 | 619.49 | 597.84 | 442646 |
| 1712961600 | 602.11 | -4.97 | -0.82 | 601.80999 | 606.78 | 600.16 | 238831 |
| 1712875200 | 607.08 | 0.53 | 0.09 | 605.26 | 611.24 | 603.91 | 283072 |
| 1712788800 | 606.54999 | -4.08 | -0.67 | 597.54 | 611.02 | 595.245 | 364583 |
| 1712702400 | 610.63 | -10.9 | -1.75 | 621.87 | 622.23 | 603.3574 | 457586 |
| 1712616000 | 621.53 | 2.12 | 0.34 | 620.75 | 626.66999 | 618.26 | 438498 |
| 1712356800 | 619.41 | 15.32 | 2.54 | 607.82 | 622.275 | 607.82 | 396675 |
| 1712270400 | 604.09 | -6.29 | -1.03 | 615.9 | 620.78 | 603.97 | 430681 |
| 1712184000 | 610.38 | 8.3 | 1.38 | 602.47 | 612.84 | 602.47 | 347858 |
| 1712097600 | 602.08 | -2.34 | -0.39 | 593.59 | 603.17999 | 593.41999 | 383414 |
| 1712011200 | 604.41999 | -9.52 | -1.55 | 613.94 | 616.5 | 604.37 | 302541 |
| 1711665600 | 613.94 | 2.08 | 0.34 | 611.82 | 615.11 | 608.71 | 308724 |
| 1711579200 | 611.86 | 1.76 | 0.29 | 614.23 | 615 | 602.35 | 524501 |
| 1711492800 | 610.1 | 5.29 | 0.87 | 605.45 | 610.55999 | 604 | 326433 |
| 1711406400 | 604.80999 | -2.31 | -0.38 | 607.69 | 608.125 | 602.09 | 324916 |
| 1711147200 | 607.12 | -5.83 | -0.95 | 608.02 | 610.6 | 603.1 | 362437 |
| 1711060800 | 612.95 | 9.31 | 1.54 | 606.30999 | 613.55999 | 604.46 | 347849 |
| 1710974400 | 603.64 | 1.37 | 0.23 | 601.74 | 606.41999 | 598.4254 | 388000 |
| 1710888000 | 602.27 | 5.51 | 0.92 | 594.39 | 604.25 | 593.71 | 351844 |
| 1710801600 | 596.76 | 0.49 | 0.08 | 597.32 | 603.13 | 596.44 | 437126 |
| 1710542400 | 596.27 | -10.27 | -1.69 | 599.41 | 607.2052 | 596.11 | 610404 |
| 1710456000 | 606.54 | 1.62 | 0.27 | 602.76 | 608.19 | 600.01 | 414220 |
| 1710369600 | 604.91999 | 1.76 | 0.29 | 602.98 | 608.95 | 600.86 | 294588 |
| 1710283200 | 603.16 | 7.45 | 1.25 | 597.03 | 603.53 | 595.755 | 312561 |
| 1710196800 | 595.71 | -1.14 | -0.19 | 596.4 | 597.79 | 590.395 | 451705 |
| 1709941200 | 596.85 | -15.06 | -2.46 | 609.89 | 612 | 594.4 | 797715 |
| 1709854800 | 611.91 | 4.56 | 0.75 | 611.52 | 617.0798 | 609.5519 | 554750 |
| 1709768400 | 607.35 | 4.45 | 0.74 | 605.28 | 612.11 | 604.69 | 722651 |
| 1709682000 | 602.9 | 1 | 0.17 | 598.29999 | 610.73 | 597.245 | 1038745 |
| 1709595600 | 601.9 | 11.95 | 2.03 | 613.75 | 613.75 | 594.16 | 1051197 |
| 1709336400 | 589.95 | 12.24 | 2.12 | 578.25 | 590.02 | 577.16999 | 654189 |
| 1709250000 | 577.71 | 11.61 | 2.05 | 570 | 580.785 | 567.04 | 854103 |
| 1709163600 | 566.1 | 7.02 | 1.26 | 558.83 | 567.77 | 558.83 | 493961 |
| 1709077200 | 559.08 | 5.77 | 1.04 | 553.86 | 559.2 | 551.755 | 358620 |
| 1708990800 | 553.30999 | 4.63 | 0.84 | 549.04 | 557.2 | 548.75 | 258565 |
| 1708731600 | 548.67999 | 0.52 | 0.09 | 549.99 | 550.84 | 545.04 | 344337 |
| 1708645200 | 548.16 | 11.86 | 2.21 | 542.67999 | 549.67999 | 540.55999 | 285979 |
| 1708558800 | 536.29999 | 3.16 | 0.59 | 533.22 | 537.19 | 530.82 | 334344 |
| 1708472400 | 533.14 | -6.73 | -1.25 | 535.14 | 538.91999 | 528.17999 | 339721 |
| 1708126800 | 539.87 | 4.23 | 0.79 | 535 | 550.79 | 535 | 648594 |
| 1708040400 | 535.64 | -3.82 | -0.71 | 540 | 543.025 | 530.46 | 429310 |
| 1707954000 | 539.46 | 12.21 | 2.32 | 535.69 | 545.04999 | 531.5 | 483774 |
| 1707867600 | 527.25 | -5.05 | -0.95 | 521.36 | 529.61 | 521.36 | 635729 |
| 1707781200 | 532.29999 | 5.16 | 0.98 | 533.99 | 541.80999 | 528 | 593354 |
| 1707522000 | 527.14 | 1.73 | 0.33 | 523.64 | 527.15 | 522.1 | 320096 |
| 1707435600 | 525.41 | 0.93 | 0.18 | 524.72 | 526.445 | 518.66 | 374003 |
| 1707349200 | 524.48 | 9.97 | 1.94 | 519.79999 | 527.66 | 518.46 | 399334 |
| 1707262800 | 514.51 | 5.98 | 1.18 | 507.99 | 515.54 | 504.49 | 410957 |
| 1707176400 | 508.53 | -11.38 | -2.19 | 514.72 | 514.72 | 504.42 | 437159 |
| 1706917200 | 519.91 | 4.4 | 0.85 | 509.24 | 522.21 | 507.83 | 426326 |
| 1706830800 | 515.51 | 7.09 | 1.39 | 511.85 | 515.64 | 497.11 | 416176 |
| 1706744400 | 508.42 | -9.08 | -1.75 | 515.03 | 516.22 | 507.235 | 308631 |
| 1706658000 | 517.5 | 4.36 | 0.85 | 510.57 | 520.21 | 510.57 | 242664 |
| 1706571600 | 513.14 | 11.54 | 2.30 | 501.76 | 513.38 | 500.39 | 287483 |
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
