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 | 17.103 | 3.77616356089 | 452.92 | 477.12 | 448.435 | 1049212 | 464.07327176 | CS |
| 4 | -2.807 | -0.593659454772 | 472.83 | 480.7523 | 446.22 | 1125457 | 460.26198503 | CS |
| 12 | 24.643 | 5.53302797611 | 445.38 | 480.7523 | 440.235 | 1012327 | 456.88027559 | CS |
| 26 | -14.187 | -2.92992709775 | 484.21 | 492 | 426 | 896125 | 461.43257745 | CS |
| 52 | -1.137 | -0.241319297054 | 471.16 | 496.89 | 414.56 | 826458 | 455.05246384 | CS |
| 156 | 127.683 | 37.2971315067 | 342.34 | 556.27 | 336.0255 | 850602 | 441.36659288 | CS |
| 260 | 181.643 | 62.9873777654 | 288.38 | 556.27 | 263.31 | 907955 | 390.76830122 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 474.57 | -0.11 | -0.02 | 474.68 | 477.12 | 470.78 | 1123628 |
| 1713912000 | 474.68 | 3.7 | 0.79 | 473.58 | 476.765 | 470.41 | 1365369 |
| 1713825600 | 470.98 | 8.4 | 1.82 | 464.93 | 472.45 | 462.07 | 1004492 |
| 1713566400 | 462.58 | 10.08 | 2.23 | 455.59 | 463.5 | 453.065 | 1213826 |
| 1713480000 | 452.5 | 0.45 | 0.10 | 449.88 | 456.6999 | 449.88 | 844185 |
| 1713393600 | 452.05 | 1.7 | 0.38 | 452.92 | 453.85 | 448.435 | 818188 |
| 1713307200 | 450.35 | -0.94 | -0.21 | 454.16 | 455.34 | 450.05 | 912969 |
| 1713220800 | 451.29 | -4.82 | -1.06 | 461.96 | 464.61 | 446.22 | 2007145 |
| 1712961600 | 456.11 | -1.72 | -0.38 | 462.03 | 468.205 | 455.82 | 1045745 |
| 1712875200 | 457.83 | -0.08 | -0.02 | 456.59 | 459.93 | 454.78 | 692411 |
| 1712788800 | 457.91 | 3.25 | 0.71 | 453.865 | 458.76 | 449.77 | 969536 |
| 1712702400 | 454.66 | -1.7 | -0.37 | 452.83 | 455.095 | 450.43 | 855124 |
| 1712616000 | 456.36 | 1.86 | 0.41 | 456.12 | 457.955 | 454.81 | 1509328 |
| 1712356800 | 454.5 | -4.98 | -1.08 | 457.51 | 458.8821 | 452.5 | 1525255 |
| 1712270400 | 459.48 | 2.47 | 0.54 | 458 | 464.65 | 455.6 | 2219041 |
| 1712184000 | 457.01 | -9.35 | -2.00 | 466.5 | 467.6 | 456.81 | 1291205 |
| 1712097600 | 466.36 | -4.99 | -1.06 | 472.09 | 472.37 | 465.01 | 777597 |
| 1712011200 | 471.35 | -7.31 | -1.53 | 478.39 | 478.82 | 470.92 | 794678 |
| 1711665600 | 478.66 | 1.3 | 0.27 | 479 | 480.7523 | 478 | 714527 |
| 1711579200 | 477.36 | 7.45 | 1.59 | 472.83 | 477.89 | 471.96 | 823065 |
| 1711492800 | 469.91 | 0.59 | 0.13 | 469.5 | 473.06 | 468.6 | 503857 |
| 1711406400 | 469.32 | 0.57 | 0.12 | 471.32 | 472 | 467.905 | 446939 |
| 1711147200 | 468.75 | 1.26 | 0.27 | 468.97 | 471.29 | 467.595 | 615304 |
| 1711060800 | 467.49 | -3.26 | -0.69 | 471.94 | 473.56 | 467.3 | 797942 |
| 1710974400 | 470.75 | 3.27 | 0.70 | 468.63 | 471.41 | 466.62 | 617295 |
| 1710888000 | 467.48 | 5.09 | 1.10 | 465 | 467.5 | 462.63 | 726733 |
| 1710801600 | 462.39 | 0.64 | 0.14 | 461 | 463.515 | 459.05 | 540772 |
| 1710542400 | 461.75 | 0.89 | 0.19 | 457.88 | 463.03 | 457.88 | 964850 |
| 1710456000 | 460.86 | 2.63 | 0.57 | 458 | 461.39 | 457.23 | 669053 |
| 1710369600 | 458.23 | -0.61 | -0.13 | 458.56 | 462.2 | 458.03 | 697825 |
| 1710283200 | 458.84 | -0.41 | -0.09 | 458.37 | 460.9 | 454.53 | 1212202 |
| 1710196800 | 459.25 | -0.25 | -0.05 | 461.3 | 462.24 | 458.35 | 552489 |
| 1709941200 | 459.5 | 3.1 | 0.68 | 455.01 | 459.89 | 453.135 | 475170 |
| 1709854800 | 456.4 | -4.67 | -1.01 | 459.21 | 459.5947 | 454.255 | 794256 |
| 1709768400 | 461.07 | 2.81 | 0.61 | 458.16 | 463.835 | 457.875 | 546055 |
| 1709682000 | 458.26 | -1.82 | -0.40 | 463.23 | 464.58 | 457.96 | 1450522 |
| 1709595600 | 460.08 | 5.18 | 1.14 | 456 | 461.225 | 455.43 | 692828 |
| 1709336400 | 454.9 | -6.12 | -1.33 | 461 | 461 | 453.82 | 1272178 |
| 1709250000 | 461.02 | 2.07 | 0.45 | 458.38 | 461.5 | 455.4101 | 1014320 |
| 1709163600 | 458.95 | 0.59 | 0.13 | 459.24 | 462.08 | 457.21 | 535627 |
| 1709077200 | 458.36 | -0.98 | -0.21 | 457.58 | 459.27 | 454 | 421370 |
| 1708990800 | 459.34 | -1.76 | -0.38 | 462.27 | 465.75 | 458.88 | 618447 |
| 1708731600 | 461.1 | 4.05 | 0.89 | 455.82 | 461.56 | 455.54 | 574549 |
| 1708645200 | 457.05 | -2.95 | -0.64 | 458.68 | 462 | 451.51 | 1801367 |
| 1708558800 | 460 | 6.09 | 1.34 | 454.68 | 461.09 | 453.76 | 1284330 |
| 1708472400 | 453.91 | 2.95 | 0.65 | 453.22 | 460.54 | 452.85 | 1367757 |
| 1708126800 | 450.96 | 0.96 | 0.21 | 450.37 | 452.87 | 448.01 | 1016286 |
| 1708040400 | 450 | 3.63 | 0.81 | 447.25 | 451.66 | 446.17 | 974700 |
| 1707954000 | 446.37 | 0.2 | 0.04 | 447.5 | 450 | 443 | 1002209 |
| 1707867600 | 446.17 | -5.3 | -1.17 | 455.04 | 455.575 | 443.15 | 984701 |
| 1707781200 | 451.47 | -3.45 | -0.76 | 455 | 455.64 | 451.31 | 723432 |
| 1707522000 | 454.92 | 3.7 | 0.82 | 452.11 | 455.56 | 450.52 | 906750 |
| 1707435600 | 451.22 | -2.68 | -0.59 | 452.86 | 454.15 | 449.81 | 527812 |
| 1707349200 | 453.9 | 5.73 | 1.28 | 448.17 | 453.93 | 448.17 | 747846 |
| 1707262800 | 448.17 | 5.89 | 1.33 | 442 | 449.92 | 440.94 | 587885 |
| 1707176400 | 442.28 | -4.3 | -0.96 | 443.93 | 445.82 | 440.235 | 1656025 |
| 1706917200 | 446.58 | 0.36 | 0.08 | 445.78 | 447.74 | 441.5 | 1616433 |
| 1706830800 | 446.22 | -0.54 | -0.12 | 446.77 | 447.77 | 442.7 | 2179403 |
| 1706744400 | 446.76 | 3.26 | 0.74 | 445.38 | 449.7 | 444.54 | 3213783 |
| 1706658000 | 443.5 | 5.19 | 1.18 | 443 | 445.06 | 437.33 | 2325804 |
| 1706571600 | 438.31 | 0.35 | 0.08 | 440 | 442.555 | 435.15 | 856294 |
| 1706312400 | 437.96 | 3.41 | 0.78 | 435.74 | 439.27 | 431.52 | 1147615 |
| 1706226000 | 434.55 | -29.37 | -6.33 | 446.6 | 449 | 426 | 2292624 |
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
