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 | -1.21 | -0.292221122033 | 414.07 | 425.22 | 402.7 | 714581 | 413.8719828 | CS |
| 4 | -22.66 | -5.20297575312 | 435.52 | 440.665 | 402.7 | 522204 | 421.9333283 | CS |
| 12 | 20.41 | 5.20066250478 | 392.45 | 440.665 | 378.055 | 475195 | 414.10379806 | CS |
| 26 | 98.96 | 31.5259636827 | 313.9 | 440.665 | 306.6275 | 501356 | 383.80282524 | CS |
| 52 | 99.2 | 31.6266020532 | 313.66 | 440.665 | 279.85 | 500489 | 353.35925846 | CS |
| 156 | 163.23 | 65.3887753876 | 249.63 | 440.665 | 219.99 | 559991 | 305.32817603 | CS |
| 260 | 268.73 | 186.44973288 | 144.13 | 440.665 | 80.01 | 679950 | 229.04450441 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 412.86 | 5.17 | 1.27 | 406.04 | 415.25 | 406.04 | 675355 |
| 1713912000 | 407.69 | -13.69 | -3.25 | 420.11 | 423.575 | 402.7 | 992008 |
| 1713825600 | 421.38 | 4.37 | 1.05 | 419.98 | 425.22 | 414.4875 | 537926 |
| 1713566400 | 417.01 | 4.38 | 1.06 | 414.32 | 417.9178 | 411.61 | 1159117 |
| 1713480000 | 412.63 | 0.86 | 0.21 | 413.67 | 416.42 | 410.535 | 365504 |
| 1713393600 | 411.77 | 0.92 | 0.22 | 414.07 | 416.27 | 411.21 | 518349 |
| 1713307200 | 410.85 | -0.33 | -0.08 | 410.4 | 413.97 | 408.765 | 567029 |
| 1713220800 | 411.18 | -2.52 | -0.61 | 414 | 423.55 | 409.19 | 588775 |
| 1712961600 | 413.7 | -8.78 | -2.08 | 419.78 | 421.52 | 412.541 | 630554 |
| 1712875200 | 422.48 | -3.5 | -0.82 | 425.13 | 427.65 | 420.95 | 467636 |
| 1712788800 | 425.98 | -3.61 | -0.84 | 424.3 | 430.99 | 423.865 | 465129 |
| 1712702400 | 429.59 | -6.18 | -1.42 | 437.36 | 438.97 | 427.14 | 376866 |
| 1712616000 | 435.77 | 0.96 | 0.22 | 435.42 | 437.85 | 433.98 | 288866 |
| 1712356800 | 434.81 | 5.92 | 1.38 | 429.97 | 435.625 | 429.97 | 294537 |
| 1712270400 | 428.89 | -7.33 | -1.68 | 440.39 | 440.665 | 428.73 | 419286 |
| 1712184000 | 436.22 | 3.02 | 0.70 | 433.35 | 438.25 | 431.67 | 374400 |
| 1712097600 | 433.2 | -1.63 | -0.37 | 435.4 | 436.075 | 431.17 | 508568 |
| 1712011200 | 434.83 | -3.61 | -0.82 | 438.5 | 438.5 | 433.685 | 434260 |
| 1711665600 | 438.44 | 2.46 | 0.56 | 436.98 | 440.635 | 435.28 | 444835 |
| 1711579200 | 435.98 | 4.76 | 1.10 | 435.52 | 438 | 430.86 | 488225 |
| 1711492800 | 431.22 | -0.29 | -0.07 | 431.67 | 434.21 | 430.86 | 352980 |
| 1711406400 | 431.51 | 1.35 | 0.31 | 429.05 | 433.12 | 429.05 | 515150 |
| 1711147200 | 430.16 | -5.57 | -1.28 | 436.48 | 436.51 | 429.79 | 445080 |
| 1711060800 | 435.73 | 4.6 | 1.07 | 431 | 437.225 | 429.71 | 543028 |
| 1710974400 | 431.13 | 2.14 | 0.50 | 428.29 | 433.795 | 425.37 | 629694 |
| 1710888000 | 428.99 | 4.63 | 1.09 | 425.02 | 429.2201 | 425.02 | 613585 |
| 1710801600 | 424.36 | 4.87 | 1.16 | 420.71 | 427.74 | 418.47 | 694838 |
| 1710542400 | 419.49 | 5.54 | 1.34 | 410.39 | 421.85 | 410.39 | 1251530 |
| 1710456000 | 413.95 | -2.8 | -0.67 | 418.81 | 418.81 | 410.2812 | 508003 |
| 1710369600 | 416.75 | 3.76 | 0.91 | 413.68 | 417.265 | 413 | 430021 |
| 1710283200 | 412.99 | 1.3 | 0.32 | 413.25 | 414.49 | 410.09 | 273845 |
| 1710196800 | 411.69 | -0.32 | -0.08 | 410.33 | 413.07 | 407.49 | 395111 |
| 1709941200 | 412.01 | -0.77 | -0.19 | 413 | 416.68 | 410.62 | 371803 |
| 1709854800 | 412.78 | -2.69 | -0.65 | 415.6 | 419.24 | 411.99 | 589251 |
| 1709768400 | 415.47 | 2.88 | 0.70 | 414.57 | 415.6825 | 411.17 | 357934 |
| 1709682000 | 412.59 | 0.21 | 0.05 | 409.56 | 417.43 | 409.56 | 419549 |
| 1709595600 | 412.38 | 1.79 | 0.44 | 409.46 | 414.645 | 407 | 435831 |
| 1709336400 | 410.59 | 3.23 | 0.79 | 407.67 | 410.91 | 404.04 | 442251 |
| 1709250000 | 407.36 | -3.28 | -0.80 | 412.2 | 412.54 | 405.15 | 789704 |
| 1709163600 | 410.64 | 1.93 | 0.47 | 407.95 | 413.34 | 407.29 | 354184 |
| 1709077200 | 408.71 | 0.78 | 0.19 | 408.18 | 410.6 | 404.95 | 362614 |
| 1708990800 | 407.93 | 0.81 | 0.20 | 405.79 | 410.71 | 403.68 | 517483 |
| 1708731600 | 407.12 | 3.79 | 0.94 | 405 | 408.2949 | 404.01 | 319024 |
| 1708645200 | 403.33 | 7.97 | 2.02 | 398.19 | 403.75 | 396.96 | 341031 |
| 1708558800 | 395.36 | -1.42 | -0.36 | 396.7 | 397.18 | 392.7 | 466250 |
| 1708472400 | 396.78 | -1.02 | -0.26 | 394.2 | 398.09 | 390.3 | 359274 |
| 1708126800 | 397.8 | -0.03 | -0.01 | 397 | 400.76 | 395.9173 | 299076 |
| 1708040400 | 397.83 | 6.47 | 1.65 | 393.75 | 399.735 | 391.31 | 306268 |
| 1707954000 | 391.36 | 1.47 | 0.38 | 392.43 | 393.58 | 389.495 | 329149 |
| 1707867600 | 389.89 | -7.48 | -1.88 | 394.41 | 394.94 | 385.76 | 397474 |
| 1707781200 | 397.37 | 0.43 | 0.11 | 397.15 | 402.3299 | 393.95 | 415662 |
| 1707522000 | 396.94 | 2.11 | 0.53 | 394.64 | 398.2 | 392.95 | 305819 |
| 1707435600 | 394.83 | 3.47 | 0.89 | 389.94 | 395.02 | 388.09 | 329159 |
| 1707349200 | 391.36 | 3.31 | 0.85 | 389.09 | 393.165 | 386.7094 | 423747 |
| 1707262800 | 388.05 | -2.02 | -0.52 | 390.07 | 392.455 | 386.1 | 363758 |
| 1707176400 | 390.07 | -0.62 | -0.16 | 387.81 | 390.86 | 385.56 | 394500 |
| 1706917200 | 390.69 | 4.67 | 1.21 | 385.77 | 392.655 | 381.99 | 322798 |
| 1706830800 | 386.02 | -0.81 | -0.21 | 387.35 | 389.7 | 378.055 | 391639 |
| 1706744400 | 386.83 | -6.72 | -1.71 | 392.45 | 396.345 | 386.7341 | 581323 |
| 1706658000 | 393.55 | 0.44 | 0.11 | 391.51 | 394.505 | 391.43 | 389041 |
| 1706571600 | 393.11 | 1.71 | 0.44 | 390.13 | 393.31 | 388.505 | 591561 |
| 1706312400 | 391.4 | 0.02 | 0.01 | 393.43 | 395.45 | 389.68 | 497214 |
| 1706226000 | 391.38 | 1.92 | 0.49 | 370.12 | 402.645 | 370.12 | 1250983 |
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
