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 | -37.76 | -6.4463261404 | 585.76 | 592.475 | 548 | 49 | 582.93288049 | CS |
| 4 | -56.925 | -9.41025746993 | 604.925 | 627.6 | 548 | 303 | 592.18245899 | CS |
| 12 | 56.6 | 11.5181115181 | 491.4 | 627.6 | 485.062 | 1009 | 512.20055923 | CS |
| 26 | 168 | 44.2105263158 | 380 | 627.6 | 336.03 | 1185 | 442.82631064 | CS |
| 52 | -109.615 | -16.6685674749 | 657.615 | 661.6 | 336.03 | 868 | 477.58647623 | CS |
| 156 | -60.47 | -9.93804131675 | 608.47 | 852.25 | 336.03 | 527 | 529.28132531 | CS |
| 260 | 242.08 | 79.1317991632 | 305.92 | 852.25 | 301.11 | 455 | 524.40185877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713475500 | 563.5 | -15.5 | -2.68 | 553.5 | 563.5 | 553.5 | 6 |
| 1713389100 | 579 | 6.47 | 1.13 | 581.307 | 581.79499 | 579 | 49 |
| 1713302940 | 572.535 | -5.14 | -0.89 | 581.1 | 581.1 | 572.535 | 17 |
| 1713216000 | 577.676 | -9.43 | -1.61 | 592.475 | 592.475 | 577.676 | 25 |
| 1712957160 | 587.10514 | -3.19 | -0.54 | 585.76 | 587.10514 | 575 | 148 |
| 1712870760 | 590.29999 | 8.85 | 1.52 | 588.91999 | 600.7 | 588.29999 | 94 |
| 1712784000 | 581.45 | -21.86 | -3.62 | 590.7 | 590.7 | 581.45 | 207 |
| 1712698140 | 603.30999 | 0.82 | 0.14 | 607 | 607 | 603.30999 | 22 |
| 1712611200 | 602.491 | -0.51 | -0.08 | 625.815 | 627.6 | 599.35 | 113 |
| 1712352000 | 603 | -3.1 | -0.51 | 616.04499 | 616.04499 | 588.405 | 83 |
| 1712265780 | 606.1 | -7.38 | -1.20 | 611.678 | 612 | 606.1 | 51 |
| 1712179500 | 613.48 | 27.98 | 4.78 | 597.465 | 613.48 | 597.465 | 24 |
| 1712092980 | 585.5 | -14.5 | -2.42 | 594.79999 | 594.79999 | 585.5 | 74 |
| 1712006940 | 600 | -1.58 | -0.26 | 615.6 | 615.6 | 600 | 162 |
| 1711660800 | 601.58 | 4.58 | 0.77 | 598.3765 | 603.9 | 595.1 | 250 |
| 1711574580 | 597 | 5 | 0.84 | 593.82 | 598 | 587.5 | 162 |
| 1711488540 | 592 | 6.25 | 1.07 | 588.246 | 597.7 | 588.246 | 3973 |
| 1711401600 | 585.75 | 1.75 | 0.30 | 593.475 | 593.475 | 578 | 246 |
| 1711142880 | 584 | -4.91 | -0.83 | 604.92499 | 604.92499 | 564 | 56 |
| 1711056240 | 588.9072 | -5.1 | -0.86 | 594.02 | 594.02 | 580.198 | 53 |
| 1710970140 | 594.01 | 50.51 | 9.29 | 575 | 597.04999 | 573.75 | 82 |
| 1710883740 | 543.5 | 1.5 | 0.28 | 542.76 | 546.01 | 537.2 | 132 |
| 1710796800 | 542 | -9.97 | -1.81 | 543.485 | 546.715 | 542 | 59 |
| 1710537720 | 551.97 | 8.67 | 1.60 | 536.503 | 551.97 | 523.35 | 64 |
| 1710451740 | 543.29999 | 3.95 | 0.73 | 540.5 | 543.29999 | 540 | 121 |
| 1710365340 | 539.35 | 21.31 | 4.11 | 538.125 | 539.35 | 538.125 | 3 |
| 1710278940 | 518.04 | -7.36 | -1.40 | 522 | 527 | 518 | 101 |
| 1710192540 | 525.4 | -3.42 | -0.65 | 529.53 | 529.53 | 525.4 | 60 |
| 1709936640 | 528.82 | -5.18 | -0.97 | 533.75199 | 534 | 528.82 | 130 |
| 1709850360 | 534 | 16 | 3.09 | 528.50199 | 534 | 526.16959 | 82 |
| 1709764080 | 518 | 2 | 0.39 | 517.2 | 518 | 517.2 | 14 |
| 1709677620 | 516 | -3 | -0.58 | 514.29999 | 520 | 514.29999 | 62 |
| 1709590980 | 519 | -11.49 | -2.17 | 532.17499 | 532.17499 | 519 | 41 |
| 1709332140 | 530.49 | 9.49 | 1.82 | 521 | 530.49 | 521 | 205 |
| 1709245440 | 521 | -9 | -1.70 | 527.189 | 527.189 | 519 | 864 |
| 1709159100 | 530 | 0 | 0.00 | 521.25 | 530 | 521.25 | 15 |
| 1709072940 | 530 | 10.7 | 2.06 | 528.75 | 530 | 521 | 82 |
| 1708986360 | 519.29999 | -13.2 | -2.48 | 529.7 | 529.7 | 518 | 18 |
| 1708726800 | 532.5036 | 5.5 | 1.04 | 529.76 | 532.5036 | 519 | 145 |
| 1708640940 | 527 | 12 | 2.33 | 528.29999 | 528.4 | 515.6 | 1673 |
| 1708554000 | 515 | 3 | 0.59 | 515 | 515 | 515 | 1 |
| 1708467600 | 512 | -15 | -2.85 | 517 | 517 | 512 | 377 |
| 1708122180 | 527 | 4 | 0.76 | 521.4 | 527 | 511 | 141 |
| 1708036140 | 523 | -2.61 | -0.50 | 516 | 528.123 | 516 | 478 |
| 1707949620 | 525.61 | 25.61 | 5.12 | 515.7 | 525.61 | 514 | 3420 |
| 1707863340 | 500 | -18.9 | -3.64 | 505 | 505 | 491.5 | 115 |
| 1707776940 | 518.9 | 6.9 | 1.35 | 502.44 | 518.9 | 502.44 | 26 |
| 1707517200 | 512 | 3 | 0.59 | 503.9 | 515.4 | 502.6 | 86 |
| 1707431280 | 509 | 10.5 | 2.11 | 506.6 | 516.96 | 501 | 124 |
| 1707344940 | 498.5 | -12.5 | -2.45 | 508.92 | 508.92 | 493.15 | 40546 |
| 1707258480 | 511 | -4.95 | -0.96 | 512.9 | 521.067 | 507.078 | 834 |
| 1707172140 | 515.95 | 14.95 | 2.98 | 515.95 | 515.95 | 502 | 280 |
| 1706912580 | 501 | -4 | -0.79 | 505 | 505 | 490.85 | 215 |
| 1706826540 | 505 | 16.07 | 3.29 | 503.79 | 505 | 489.8 | 842 |
| 1706740140 | 488.93 | -7.57 | -1.52 | 492.9 | 504.345 | 488.93 | 255 |
| 1706653320 | 496.5 | -9.89 | -1.95 | 502.8 | 508.5 | 495.6 | 37 |
| 1706567340 | 506.394 | 17.39 | 3.56 | 500.315 | 511.4 | 498 | 648 |
| 1706307780 | 489 | 66.05 | 15.62 | 491.4 | 497.018 | 485.062 | 342 |
| 1706221620 | 422.95 | -24.05 | -5.38 | 439 | 439 | 422.95 | 247 |
| 1706135340 | 447 | 24 | 5.67 | 446.05 | 447 | 434.9 | 200 |
| 1706048400 | 423 | 0.25 | 0.06 | 432.75 | 435 | 423 | 13346 |
| 1705962540 | 422.75 | -1.25 | -0.29 | 428.05 | 433.2 | 422.75 | 1317 |
| 1705703340 | 424 | 2 | 0.47 | 409 | 424 | 409 | 504 |
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
