We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.601 | -1.4774741705 | 446.776 | 456.57 | 438.33 | 736 | 446.54963152 | CS |
| 4 | -43.005 | -8.90040978517 | 483.18 | 484.55 | 438.33 | 1321 | 461.16889256 | CS |
| 12 | -20.325 | -4.41368078176 | 460.5 | 498.8 | 438.33 | 1582 | 466.07650306 | CS |
| 26 | 37.075 | 9.19746961052 | 403.1 | 505.855 | 391.83 | 1495 | 467.65593961 | CS |
| 52 | -25.225 | -5.42006875806 | 465.4 | 505.855 | 391.83 | 1145 | 459.98638529 | CS |
| 156 | 31.85 | 7.80015918692 | 408.325 | 505.855 | 292.38 | 1708 | 403.85926125 | CS |
| 260 | 168.525 | 62.0375483158 | 271.65 | 505.855 | 216.46 | 1401 | 377.54585594 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713216000 | 440.175 | -3.62 | -0.82 | 442.45 | 444.41 | 438.33 | 788 |
| 1712957160 | 443.798 | -4.1 | -0.92 | 439.57 | 443.798 | 438.36 | 306 |
| 1712870760 | 447.9 | 3.53 | 0.79 | 456.57 | 456.57 | 447.9 | 96 |
| 1712784000 | 444.372 | -5.04 | -1.12 | 441.974 | 448.432 | 441.974 | 791 |
| 1712698140 | 449.414 | 3.67 | 0.82 | 446.38 | 452.6 | 446.38 | 1208 |
| 1712611200 | 445.748 | -2.04 | -0.46 | 446.776 | 449.9 | 441.04 | 1279 |
| 1712352000 | 447.788 | -3.61 | -0.80 | 450 | 457 | 445.74 | 6377 |
| 1712265780 | 451.4 | -6.65 | -1.45 | 454.16 | 456.5 | 450 | 369 |
| 1712179500 | 458.05 | -6.56 | -1.41 | 460.84 | 460.98 | 454.674 | 1132 |
| 1712092980 | 464.614 | -15.39 | -3.21 | 465.42 | 466 | 463 | 3963 |
| 1712006940 | 480 | 4.4 | 0.93 | 466.3 | 483.9 | 463.38 | 583 |
| 1711660800 | 475.6 | -0.1 | -0.02 | 475.158 | 476.1 | 471.4 | 621 |
| 1711574580 | 475.7 | 6.53 | 1.39 | 474.52 | 477.8 | 472.93 | 418 |
| 1711488540 | 469.168 | -5.83 | -1.23 | 475.45 | 475.45 | 469.068 | 201 |
| 1711401600 | 475 | 10 | 2.15 | 469.2 | 475 | 468 | 356 |
| 1711142880 | 465.004 | -5.9 | -1.25 | 477 | 479.396 | 463.43 | 220 |
| 1711056240 | 470.9 | 3.99 | 0.85 | 461.054 | 478.8959 | 461.054 | 3458 |
| 1710970140 | 466.91 | -10.39 | -2.18 | 480.14 | 484.55 | 462.5 | 182 |
| 1710883740 | 477.3 | -2.32 | -0.48 | 478.05 | 479.7 | 475.55 | 293 |
| 1710796800 | 479.62 | -2.98 | -0.62 | 483.18 | 483.18 | 479.62 | 3241 |
| 1710537720 | 482.6 | -11.5 | -2.33 | 490.88 | 495.624 | 479.5 | 157 |
| 1710451740 | 494.1 | -1.1 | -0.22 | 497.4 | 497.4 | 489.9 | 128 |
| 1710365340 | 495.2 | 5.13 | 1.05 | 497.58 | 498.8 | 492.8 | 135 |
| 1710278940 | 490.065 | 3.57 | 0.73 | 488.45 | 495.2 | 487.9 | 582 |
| 1710192540 | 486.5 | -2.17 | -0.44 | 491.87 | 492.5 | 486.5 | 151 |
| 1709936640 | 488.67 | 0 | 0.00 | 492.01 | 494.5 | 488.67 | 300 |
| 1709850360 | 488.67 | 7.17 | 1.49 | 469.85 | 489.078 | 469.85 | 558 |
| 1709764080 | 481.5 | 7.9 | 1.67 | 481.53 | 481.53 | 474.75 | 418 |
| 1709677620 | 473.6 | -6.27 | -1.31 | 479.8 | 479.8 | 472.57 | 838 |
| 1709590980 | 479.8749 | 0.15 | 0.03 | 479.6 | 484 | 478.25 | 390 |
| 1709332140 | 479.725 | 0.09 | 0.02 | 482.59 | 486.98 | 472.368 | 768 |
| 1709245440 | 479.636 | -4.17 | -0.86 | 484 | 484 | 475.5 | 101 |
| 1709159100 | 483.808 | -4.99 | -1.02 | 481.9 | 486.98 | 481 | 813 |
| 1709072940 | 488.8 | 2.7 | 0.56 | 487.95 | 494.2 | 485.5031 | 386 |
| 1708986360 | 486.1 | -0.11 | -0.02 | 485.5 | 494.25 | 484 | 239 |
| 1708726800 | 486.2138 | -2.89 | -0.59 | 491.582 | 495.5 | 484 | 458 |
| 1708640940 | 489.1 | 9.31 | 1.94 | 490.05 | 490.51 | 482.64 | 675 |
| 1708554000 | 479.788 | -1.04 | -0.22 | 479.85 | 487.5 | 478.11 | 524 |
| 1708467600 | 480.825 | -2.68 | -0.55 | 472 | 485.5 | 472 | 546 |
| 1708122180 | 483.5 | 8.13 | 1.71 | 472 | 483.5 | 472 | 4098 |
| 1708036140 | 475.372 | 12.82 | 2.77 | 468 | 477 | 468 | 1931 |
| 1707949620 | 462.557 | 5 | 1.09 | 460.08 | 468.3 | 458.6448 | 16553 |
| 1707863340 | 457.556 | -9.7 | -2.08 | 460.3 | 462.678 | 455.1 | 22706 |
| 1707776940 | 467.254 | 12.59 | 2.77 | 462.836 | 467.45 | 456 | 1693 |
| 1707517200 | 454.666 | -10.33 | -2.22 | 455 | 456.408 | 448.5 | 576 |
| 1707431280 | 465 | -19 | -3.93 | 493.3 | 493.3 | 454 | 423 |
| 1707344940 | 484 | -4.54 | -0.93 | 487.52 | 490 | 484 | 123 |
| 1707258480 | 488.54 | -6.38 | -1.29 | 485 | 490.996 | 482.5 | 1742 |
| 1707172140 | 494.9215 | 17.12 | 3.58 | 482.5 | 494.9215 | 482.5 | 284 |
| 1706912580 | 477.8 | -12.93 | -2.63 | 479.5 | 488.86 | 475.145 | 283 |
| 1706826540 | 490.728 | 12.71 | 2.66 | 485.18 | 490.728 | 479.64 | 1849 |
| 1706740140 | 478.02 | -4.06 | -0.84 | 483.65 | 488.4 | 478.02 | 192 |
| 1706653320 | 482.08 | 1.9 | 0.40 | 483.1 | 489.901 | 481 | 2837 |
| 1706567340 | 480.18 | -0.22 | -0.05 | 480.36 | 483.94 | 477.66 | 200 |
| 1706307780 | 480.4 | 16.2 | 3.49 | 475.5 | 487.6 | 475.5 | 354 |
| 1706221620 | 464.2 | 1.6 | 0.35 | 468 | 471 | 462 | 95 |
| 1706135340 | 462.6 | -5.79 | -1.24 | 471.9 | 471.9 | 460.75 | 2141 |
| 1706048400 | 468.3919 | 8.79 | 1.91 | 457.9 | 468.3919 | 456.5 | 284 |
| 1705962540 | 459.6 | -4.27 | -0.92 | 460.5 | 466.2 | 457.605 | 153 |
| 1705703340 | 463.872 | 2.52 | 0.55 | 465.8 | 468.468 | 459.2 | 1333 |
| 1705616940 | 461.348 | 4.29 | 0.94 | 449.5 | 468.852 | 449.5 | 3966 |
| 1705530480 | 457.0552 | -9.74 | -2.09 | 454 | 462.52 | 452.5 | 1073 |
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
