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 | 4.05 | 0.821584339182 | 492.95 | 497.88 | 472.02 | 611054 | 489.15107908 | CS |
| 4 | 35.56 | 7.70631067961 | 461.44 | 497.88 | 459.25 | 834422 | 479.46679867 | CS |
| 12 | 6.5 | 1.3251783894 | 490.5 | 544.76 | 450.13 | 1114057 | 489.77505616 | CS |
| 26 | 18.98 | 3.97054516547 | 478.02 | 544.76 | 426.24 | 1027568 | 480.99407447 | CS |
| 52 | 69.725 | 16.3185302206 | 427.275 | 555.5657 | 418.6 | 880585 | 483.41957416 | CS |
| 156 | 37.23 | 8.09752702438 | 459.77 | 556.27 | 407.77 | 871516 | 473.06862867 | CS |
| 260 | 167.49 | 50.8300203332 | 329.51 | 556.27 | 282.88 | 881489 | 424.87375254 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749768000 | 497.13 | 8.67 | 1.77 | 488.82 | 497.32 | 487.945 | 635108 |
| 1749681600 | 488.46 | -0.34 | -0.07 | 484 | 488.71 | 472.02 | 895179 |
| 1749595200 | 488.8 | -2.56 | -0.52 | 491.53 | 491.57 | 486.635 | 535900 |
| 1749508800 | 491.36 | 1.95 | 0.40 | 490 | 492.11 | 483.76 | 617694 |
| 1749249600 | 489.41 | 1.29 | 0.26 | 488.59 | 491.43 | 486.56 | 372188 |
| 1749163200 | 488.12 | -3.17 | -0.65 | 492.95 | 492.95 | 484.53 | 634308 |
| 1749076800 | 491.29 | 3.07 | 0.63 | 490 | 495.9 | 488.05 | 766844 |
| 1748990400 | 488.22 | 4.84 | 1.00 | 483 | 488.63 | 481.72 | 578406 |
| 1748904000 | 483.38 | -1.39 | -0.29 | 481.13 | 483.85 | 478.92 | 765323 |
| 1748644800 | 484.77 | 5.38 | 1.12 | 479.36 | 485.99 | 475.0601 | 1304466 |
| 1748558400 | 479.39 | 4.07 | 0.86 | 471.18 | 480.25 | 468.5 | 863887 |
| 1748472000 | 475.32 | -0.15 | -0.03 | 477.74 | 478.09 | 473.7 | 924278 |
| 1748385600 | 475.47 | 4.01 | 0.85 | 471.62 | 475.66 | 470.3 | 868690 |
| 1748040000 | 471.46 | -1.42 | -0.30 | 472.07 | 472.97 | 468.2864 | 679357 |
| 1747953600 | 472.88 | -1.02 | -0.22 | 471.53 | 475.651 | 468.98 | 922349 |
| 1747867200 | 473.9 | -2.7 | -0.57 | 481.11 | 481.11 | 472.34 | 900377 |
| 1747780800 | 476.6 | 5.48 | 1.16 | 469.89 | 477.87 | 469.89 | 1001483 |
| 1747694400 | 471.12 | -2.05 | -0.43 | 476.12 | 476.12 | 469.28 | 959063 |
| 1747435200 | 473.17 | 4.12 | 0.88 | 469.61 | 473.56 | 466.38 | 1148087 |
| 1747348800 | 469.05 | 12.75 | 2.79 | 461.44 | 470.89 | 459.25 | 1116147 |
| 1747262400 | 456.3 | -14.37 | -3.05 | 461.375 | 465 | 453.01 | 1272516 |
| 1747176000 | 470.67 | -8.49 | -1.77 | 478.7 | 479.98 | 470.63 | 883854 |
| 1747089600 | 479.16 | -3.46 | -0.72 | 479.95 | 482.8 | 471.55 | 1291624 |
| 1746830400 | 482.62 | -1.75 | -0.36 | 484.86 | 485.12 | 475.88 | 639423 |
| 1746744000 | 484.37 | -1.67 | -0.34 | 486.68 | 489.84 | 483.63 | 920958 |
| 1746657600 | 486.04 | -1.44 | -0.30 | 488.01 | 488.7 | 481 | 875410 |
| 1746571200 | 487.48 | -5.85 | -1.19 | 492.04 | 493.09 | 484.98 | 655143 |
| 1746484800 | 493.33 | 1.91 | 0.39 | 493.58 | 496.21 | 489.48 | 830383 |
| 1746225600 | 491.42 | 4.75 | 0.98 | 492.72 | 498.53 | 478.77 | 1728630 |
| 1746139200 | 486.67 | 0.17 | 0.03 | 485.17 | 488.17 | 482.088 | 1193970 |
| 1746052800 | 486.5 | 4.4 | 0.91 | 484.09 | 487.82 | 475.54 | 1312474 |
| 1745966400 | 482.1 | -1.21 | -0.25 | 483.79 | 487.115 | 480 | 974459 |
| 1745880000 | 483.31 | 10.11 | 2.14 | 475.55 | 487 | 475.01 | 1816745 |
| 1745620800 | 473.2 | 10.13 | 2.19 | 463.69 | 473.49 | 458.35 | 1329449 |
| 1745534400 | 463.07 | -9.58 | -2.03 | 469.56 | 471.245 | 462.48 | 1804792 |
| 1745448000 | 472.65 | 8.57 | 1.85 | 466.67 | 478.8199 | 460.36 | 1921966 |
| 1745361600 | 464.08 | -67.25 | -12.66 | 484.75 | 494.2 | 450.13 | 4785783 |
| 1745275200 | 531.33 | -9.06 | -1.68 | 540 | 540 | 526.445 | 1342937 |
| 1744929600 | 540.39 | 2.88 | 0.54 | 530.08 | 544.76 | 530.08 | 1102281 |
| 1744843200 | 537.51 | 8.15 | 1.54 | 537.11 | 544 | 534.13 | 1381539 |
| 1744756800 | 529.36 | -6.46 | -1.21 | 534.61 | 536.5475 | 528 | 926899 |
| 1744670400 | 535.82 | 1.83 | 0.34 | 529.84 | 538.68499 | 525.71 | 714363 |
| 1744411200 | 533.99 | 17.9 | 3.47 | 517 | 537.75 | 514.19 | 1156232 |
| 1744324800 | 516.09 | 3.79 | 0.74 | 509.77 | 521.54999 | 503.285 | 1071472 |
| 1744238400 | 512.29999 | 20.33 | 4.13 | 483.11 | 519.5 | 480.9 | 1608428 |
| 1744152000 | 491.97 | 10.4 | 2.16 | 500 | 503.01 | 487.58 | 1226088 |
| 1744065600 | 481.57 | -3.95 | -0.81 | 480.14 | 495 | 472.9637 | 1949851 |
| 1743806400 | 485.52 | -29.65 | -5.76 | 515 | 516.775 | 484.89 | 1692349 |
| 1743720000 | 515.16999 | 2.99 | 0.58 | 512.55999 | 525 | 512.5 | 1055948 |
| 1743633600 | 512.17999 | -0.92 | -0.18 | 510.61 | 514.5 | 508.04 | 749991 |
| 1743547200 | 513.1 | 1.09 | 0.21 | 514.54 | 517.30999 | 509.38 | 710719 |
| 1743460800 | 512.01 | -0.18 | -0.04 | 512 | 518.89 | 508.475 | 980601 |
| 1743201600 | 512.19 | -1.63 | -0.32 | 513.64 | 516.85 | 507.13 | 730502 |
| 1743115200 | 513.82 | 6.68 | 1.32 | 514.05999 | 518.69 | 511.91 | 928171 |
| 1743028800 | 507.14 | 0.52 | 0.10 | 508.81 | 510.91 | 504.7702 | 818995 |
| 1742942400 | 506.62 | 11.54 | 2.33 | 498 | 509.42 | 496 | 979289 |
| 1742856000 | 495.08 | 4.36 | 0.89 | 491 | 495.5 | 489.0949 | 626699 |
| 1742596800 | 490.72 | 1.49 | 0.30 | 489.89 | 494.79 | 483.9877 | 2084750 |
| 1742510400 | 489.23 | -2.29 | -0.47 | 490.5 | 492.835 | 487.015 | 685600 |
| 1742424000 | 491.52 | 1.71 | 0.35 | 490.58 | 497.66 | 486 | 846360 |
| 1742337600 | 489.81 | -0.69 | -0.14 | 491.38 | 494.2 | 488.23 | 619204 |
| 1742251200 | 490.5 | 5.57 | 1.15 | 484.48 | 492.99 | 484.19 | 748299 |
| 1741992000 | 484.93 | -5.66 | -1.15 | 491 | 497.36 | 483.07 | 1402918 |
| 1741905600 | 490.59 | 15.49 | 3.26 | 474.61 | 492.6 | 471.89 | 1330511 |
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
