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 | -11.6521 | -3.1608344184 | 368.64 | 374.46 | 352.88 | 2290117 | 360.96413149 | CS |
| 4 | -7.6221 | -2.09048023916 | 364.61 | 382.01 | 352.88 | 2195989 | 366.15920328 | CS |
| 12 | 56.3979 | 18.7624006121 | 300.59 | 382.01 | 297.45 | 2369632 | 338.70310138 | CS |
| 26 | 99.0779 | 38.415687643 | 257.91 | 382.01 | 223.76 | 2819639 | 292.12475237 | CS |
| 52 | 132.1879 | 58.8024466192 | 224.8 | 382.01 | 204.04 | 2798358 | 270.6825444 | CS |
| 156 | 123.7079 | 53.029792524 | 233.28 | 382.01 | 160.6 | 3147437 | 229.60323968 | CS |
| 260 | 214.0579 | 149.764150283 | 142.93 | 382.01 | 87.5 | 3411726 | 190.70925034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 357.93 | -0.39 | -0.11 | 361.15 | 363.48 | 356.1677 | 2380598 |
| 1713393600 | 358.32 | -1.56 | -0.43 | 362.65 | 362.92 | 352.88 | 2312925 |
| 1713307200 | 359.88 | -4.03 | -1.11 | 363.31 | 363.455 | 357.18 | 2514012 |
| 1713220800 | 363.91 | -1.72 | -0.47 | 373.1 | 374.46 | 362.1101 | 2170505 |
| 1712961600 | 365.63 | -6.35 | -1.71 | 368.64 | 372.8425 | 362.68 | 2072545 |
| 1712875200 | 371.98 | -0.09 | -0.02 | 372.63 | 373.37 | 366.9 | 2535800 |
| 1712788800 | 372.07 | 0.17 | 0.05 | 366.2 | 372.62 | 364.39 | 2147638 |
| 1712702400 | 371.9 | -1.57 | -0.42 | 375.03 | 377.16 | 365.51 | 2042596 |
| 1712616000 | 373.47 | -5.83 | -1.54 | 379.11 | 382.01 | 372.89 | 2689433 |
| 1712356800 | 379.3 | 9.51 | 2.57 | 371.99 | 381 | 370.57 | 2066604 |
| 1712270400 | 369.79 | -6 | -1.60 | 377.37 | 381.03 | 368.88 | 2491733 |
| 1712184000 | 375.79 | 10.96 | 3.00 | 365.49 | 376.07 | 364.6 | 2623321 |
| 1712097600 | 364.83 | 1.09 | 0.30 | 362.31 | 364.99 | 361.48 | 1968340 |
| 1712011200 | 363.74 | -2.69 | -0.73 | 367.48 | 367.93 | 362.64 | 1953186 |
| 1711665600 | 366.43 | 1.78 | 0.49 | 364.62 | 367.22 | 363.53 | 2029244 |
| 1711579200 | 364.65 | 8.26 | 2.32 | 358.72 | 364.81 | 357.8783 | 2262684 |
| 1711492800 | 356.39 | 0.44 | 0.12 | 356.46 | 359.587 | 356 | 1636623 |
| 1711406400 | 355.95 | -2.16 | -0.60 | 356.96 | 358.87 | 355.03 | 1774470 |
| 1711147200 | 358.11 | -6.45 | -1.77 | 364.61 | 365.52 | 357.86 | 2051541 |
| 1711060800 | 364.56 | 8.11 | 2.28 | 357.67 | 365.2 | 356.72 | 2621016 |
| 1710974400 | 356.45 | 2.55 | 0.72 | 351.12 | 358.18 | 348.14 | 2562653 |
| 1710888000 | 353.9 | 2 | 0.57 | 351.6 | 354 | 349.62 | 2207586 |
| 1710801600 | 351.9 | 4.93 | 1.42 | 348.08 | 353.34 | 347.86 | 2527334 |
| 1710542400 | 346.97 | 5.05 | 1.48 | 342.97 | 347.29 | 341.15 | 4405817 |
| 1710456000 | 341.92 | 0.4 | 0.12 | 344.81 | 346.84 | 338.94 | 2109769 |
| 1710369600 | 341.52 | 4.28 | 1.27 | 338.14 | 343.1 | 337.39 | 1818785 |
| 1710283200 | 337.24 | 2.27 | 0.68 | 335.27999 | 338.39 | 332.74 | 1645943 |
| 1710196800 | 334.97 | -4.22 | -1.24 | 338.33 | 338.33 | 331.52999 | 1868052 |
| 1709941200 | 339.19 | -1.03 | -0.30 | 342.07 | 344.5 | 338.1 | 2307201 |
| 1709854800 | 340.22 | 4.59 | 1.37 | 338.51 | 342.34 | 338.43 | 1732458 |
| 1709768400 | 335.63 | 2.1 | 0.63 | 336.25 | 337.73 | 334.16 | 1542368 |
| 1709682000 | 333.52999 | -5.12 | -1.51 | 335.42 | 338.99 | 331.7401 | 2029851 |
| 1709595600 | 338.65 | 1.95 | 0.58 | 335.6 | 340.26 | 334.79 | 1550970 |
| 1709336400 | 336.7 | 2.74 | 0.82 | 334 | 337.77 | 333.6 | 1840211 |
| 1709250000 | 333.95999 | 4.4 | 1.34 | 331 | 334.89 | 330.1 | 2699606 |
| 1709163600 | 329.56 | 1.93 | 0.59 | 327.14999 | 331.68 | 326.99 | 1471083 |
| 1709077200 | 327.63 | 2.25 | 0.69 | 326.38 | 327.945 | 323.77 | 1640732 |
| 1708990800 | 325.38 | 1.5 | 0.46 | 323.64 | 327.24 | 322.25 | 1649990 |
| 1708731600 | 323.88 | 1.79 | 0.56 | 323 | 325.08 | 322.05 | 1575057 |
| 1708645200 | 322.08999 | 4.95 | 1.56 | 320.43 | 323.37 | 320.33999 | 1874691 |
| 1708558800 | 317.14 | 3.4 | 1.08 | 312.89999 | 317.82 | 312.89999 | 1779732 |
| 1708472400 | 313.74 | -8.17 | -2.54 | 317.26 | 319 | 312.74 | 2701116 |
| 1708126800 | 321.91 | -1.16 | -0.36 | 323.72 | 328.3 | 321.44 | 2513658 |
| 1708040400 | 323.07 | 6.36 | 2.01 | 315.95 | 323.20999 | 315.45999 | 2369234 |
| 1707954000 | 316.70999 | 3.87 | 1.24 | 315.58999 | 317.85 | 313.97 | 1891422 |
| 1707867600 | 312.83999 | -8.79 | -2.73 | 315.52 | 316 | 310.79 | 3070184 |
| 1707781200 | 321.63 | 4.47 | 1.41 | 317.83999 | 323.08999 | 316.51 | 2483101 |
| 1707522000 | 317.16 | -4.84 | -1.50 | 322 | 322.33 | 315.57 | 2822274 |
| 1707435600 | 322 | -1.59 | -0.49 | 325.43 | 326.43 | 321.4201 | 1985779 |
| 1707349200 | 323.58999 | 0.87 | 0.27 | 322.94 | 327.82 | 321.1 | 3202920 |
| 1707262800 | 322.72 | 1.32 | 0.41 | 323.19 | 327.43 | 319.07 | 2825434 |
| 1707176400 | 321.39999 | 6.31 | 2.00 | 334.94 | 334.94 | 315.91 | 6556140 |
| 1706917200 | 315.08999 | 7.4 | 2.41 | 307 | 317.37 | 305.995 | 4655323 |
| 1706830800 | 307.69 | 7.38 | 2.46 | 303.24 | 308.07 | 301.94 | 3194885 |
| 1706744400 | 300.31 | -4.45 | -1.46 | 305.99 | 305.99 | 299.93 | 2811696 |
| 1706658000 | 304.76 | 1.51 | 0.50 | 300.51 | 305.73 | 300.51 | 2150285 |
| 1706571600 | 303.25 | 3.82 | 1.28 | 299.02 | 303.7 | 297.45 | 2101150 |
| 1706312400 | 299.43 | -1.34 | -0.45 | 300.58999 | 302.98 | 298.66 | 2919378 |
| 1706226000 | 300.77 | 10.09 | 3.47 | 294 | 303.31 | 293.13 | 4643595 |
| 1706139600 | 290.68 | 1.85 | 0.64 | 290.47 | 292.61 | 288.33999 | 2762847 |
| 1706053200 | 288.83 | 0.16 | 0.06 | 290.6 | 292.88 | 287.52 | 1860171 |
| 1705966800 | 288.67 | 3.39 | 1.19 | 286.1 | 290.58999 | 286.1 | 2072197 |
| 1705707600 | 285.27999 | 3.38 | 1.20 | 282.32 | 286.08 | 278.95 | 3115878 |
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
