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 | -4.795 | -0.962078651685 | 498.4 | 507.3 | 480.71 | 4560932 | 493.13133971 | CS |
| 4 | -0.865 | -0.174934778652 | 494.47 | 507.3 | 436.38 | 5726158 | 468.7238646 | CS |
| 12 | -14.125 | -2.78199042798 | 507.73 | 532.81 | 436.38 | 4421801 | 485.47434929 | CS |
| 26 | -32.095 | -6.1051930759 | 525.7 | 554.7 | 436.38 | 3884619 | 505.146945 | CS |
| 52 | 7.585 | 1.5606353648 | 486.02 | 554.7 | 436.38 | 3552867 | 498.56774259 | CS |
| 156 | 93.795 | 23.4598934494 | 399.81 | 558.1 | 383.12 | 3223500 | 485.224619 | CS |
| 260 | 262.305 | 113.404669261 | 231.3 | 558.1 | 187.72 | 3488919 | 395.32935981 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 493.86 | 6.56 | 1.35 | 489.61 | 497.13 | 489.24 | 4132675 |
| 1713998400 | 487.3 | 1.12 | 0.23 | 483.78 | 488.86 | 480.71 | 3723500 |
| 1713912000 | 486.18 | -5.05 | -1.03 | 491 | 494.31 | 484.97 | 3640214 |
| 1713825600 | 491.23 | -9.9 | -1.98 | 497.45 | 499.42 | 490.64 | 4691411 |
| 1713566400 | 501.13 | 7.95 | 1.61 | 498.4 | 507.3 | 495.56 | 6616859 |
| 1713480000 | 493.18 | 14.19 | 2.96 | 486.13 | 502 | 485.97 | 8879671 |
| 1713393600 | 478.99 | 10.1 | 2.15 | 477.03 | 488 | 474.59 | 8762083 |
| 1713307200 | 468.89 | 23.26 | 5.22 | 476.77 | 476.97 | 465.6 | 9814427 |
| 1713220800 | 445.63 | 6.43 | 1.46 | 441.96 | 448.35 | 441.96 | 5373505 |
| 1712961600 | 439.2 | -2.52 | -0.57 | 440.51 | 442.24 | 436.38 | 6044799 |
| 1712875200 | 441.72 | -8.33 | -1.85 | 450.76 | 450.77 | 441.48 | 5840238 |
| 1712788800 | 450.05 | -9.67 | -2.10 | 455.49 | 457.705 | 449.78 | 4405389 |
| 1712702400 | 459.72 | 3.72 | 0.82 | 452.95 | 459.76 | 452.46 | 3521336 |
| 1712616000 | 456 | 0.26 | 0.06 | 455.88 | 457.1999 | 453.59 | 4531037 |
| 1712356800 | 455.74 | 0.36 | 0.08 | 451.2 | 457.75 | 451.2 | 5485631 |
| 1712270400 | 455.38 | -4.36 | -0.95 | 460.82 | 461.72 | 451.92 | 5181238 |
| 1712184000 | 459.74 | 1.6 | 0.35 | 462 | 462.85 | 455.55 | 4459300 |
| 1712097600 | 458.14 | -31.56 | -6.44 | 461.09 | 463.68 | 449.6 | 10781773 |
| 1712011200 | 489.7 | -5 | -1.01 | 494.47 | 495.78 | 488.7 | 2911907 |
| 1711665600 | 494.7 | 1.6 | 0.32 | 495 | 495.87 | 489.3 | 3809924 |
| 1711579200 | 493.1 | 0.79 | 0.16 | 493.5 | 495.73 | 491.31 | 2652684 |
| 1711492800 | 492.31 | 6.43 | 1.32 | 488.13 | 493.34 | 485.23 | 3113207 |
| 1711406400 | 485.88 | -4.19 | -0.85 | 490.6 | 491.48 | 484.07 | 2784574 |
| 1711147200 | 490.07 | -1.62 | -0.33 | 495.2 | 495.83 | 489.77 | 2846986 |
| 1711060800 | 491.69 | -2.54 | -0.51 | 492.28 | 496.2 | 491.28 | 3701545 |
| 1710974400 | 494.23 | 0.91 | 0.18 | 492.47 | 494.6 | 489.44 | 3547017 |
| 1710888000 | 493.32 | 6.27 | 1.29 | 488.79 | 493.44 | 487.79 | 2511471 |
| 1710801600 | 487.05 | -3.77 | -0.77 | 492.1 | 492.1 | 486.375 | 2970583 |
| 1710542400 | 490.82 | 1.82 | 0.37 | 487.54 | 491.22 | 487.54 | 4776305 |
| 1710456000 | 489 | 1 | 0.20 | 487.78 | 489.68 | 485.19 | 3378087 |
| 1710369600 | 488 | -1.35 | -0.28 | 493.94 | 496 | 485.33 | 3665422 |
| 1710283200 | 489.35 | 0.2 | 0.04 | 488.13 | 492.28 | 487.345 | 4153692 |
| 1710196800 | 489.15 | 12.58 | 2.64 | 477 | 490.31 | 476 | 4409899 |
| 1709941200 | 476.57 | -2.21 | -0.46 | 479.74 | 484.25 | 474.77 | 4672708 |
| 1709854800 | 478.78 | 6.18 | 1.31 | 473.99 | 481.19 | 473.6 | 5101178 |
| 1709768400 | 472.6 | -0.55 | -0.12 | 474.44 | 479.8 | 468.19 | 5574672 |
| 1709682000 | 473.15 | -8.72 | -1.81 | 482.39 | 482.9 | 470.615 | 5296321 |
| 1709595600 | 481.87 | -7.66 | -1.56 | 483.25 | 487.04 | 480.1 | 5236819 |
| 1709336400 | 489.53 | -4.07 | -0.82 | 489.7 | 490.02 | 477.25 | 7314513 |
| 1709250000 | 493.6 | -4.68 | -0.94 | 499.28 | 501.75 | 491.6 | 6928942 |
| 1709163600 | 498.28 | -15.14 | -2.95 | 495.06 | 498.5501 | 484.39 | 9557937 |
| 1709077200 | 513.41999 | -11.9 | -2.27 | 525.67999 | 525.67999 | 512.04999 | 3776304 |
| 1708990800 | 525.32 | -1.92 | -0.36 | 528.39 | 532.80999 | 524.30999 | 2308729 |
| 1708731600 | 527.24 | 0.74 | 0.14 | 525.66 | 530.495 | 524.16 | 2501525 |
| 1708645200 | 526.5 | 4.53 | 0.87 | 524.2 | 526.74 | 518.59 | 3186215 |
| 1708558800 | 521.97 | 0.91 | 0.17 | 523.66999 | 523.97 | 517.535 | 2095941 |
| 1708472400 | 521.05999 | -0.49 | -0.09 | 524.27 | 525.37 | 519.41 | 2600169 |
| 1708126800 | 521.54999 | 0.67 | 0.13 | 522.29999 | 523.79 | 518.89 | 2136758 |
| 1708040400 | 520.88 | 3.94 | 0.76 | 517.7 | 521.7531 | 515.79999 | 2291805 |
| 1707954000 | 516.94 | 0.09 | 0.02 | 515.29999 | 518.53 | 514.29 | 1918385 |
| 1707867600 | 516.85 | -0.79 | -0.15 | 524.16 | 526.92999 | 514.21 | 3289123 |
| 1707781200 | 517.64 | -0.58 | -0.11 | 518.22 | 518.99 | 512.80999 | 3194001 |
| 1707522000 | 518.22 | -1.87 | -0.36 | 519 | 520.39 | 516.29 | 2715452 |
| 1707435600 | 520.09 | 0.7 | 0.13 | 520.63 | 522.16 | 517.2834 | 3343226 |
| 1707349200 | 519.39 | 8.72 | 1.71 | 514.14 | 521 | 512.69 | 4108964 |
| 1707262800 | 510.67 | 7.71 | 1.53 | 504.13 | 510.94 | 502.45 | 2745428 |
| 1707176400 | 502.96 | -7.27 | -1.42 | 510.5 | 514.195 | 500.05 | 3646444 |
| 1706917200 | 510.23 | 3.09 | 0.61 | 507.73 | 512.91 | 505.39 | 3804484 |
| 1706830800 | 507.14 | -4.6 | -0.90 | 510.81 | 510.81 | 503 | 4242252 |
| 1706744400 | 511.74 | 8.13 | 1.61 | 504.51 | 515 | 504.51 | 5357206 |
| 1706658000 | 503.61 | -0.93 | -0.18 | 504.49 | 506.05 | 499.22 | 4932602 |
| 1706571600 | 504.54 | 1.34 | 0.27 | 503.11 | 506.51 | 501.15 | 4552416 |
| 1706312400 | 503.2 | 9.8 | 1.99 | 492.65 | 503.69 | 489.9 | 6210567 |
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
