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 | -21.6 | -5.93683863343 | 363.83 | 370.99 | 336.87 | 506857 | 360.56291639 | CS |
| 4 | -66.67 | -16.3047199804 | 408.9 | 410.05 | 336.87 | 448132 | 368.53440821 | CS |
| 12 | -13.04 | -3.67044782841 | 355.27 | 423.9244 | 336.87 | 399944 | 384.89417011 | CS |
| 26 | 37.02 | 12.1293535598 | 305.21 | 423.9244 | 305 | 390739 | 371.68297773 | CS |
| 52 | 65.23 | 23.5487364621 | 277 | 423.9244 | 266.35 | 412751 | 337.4915641 | CS |
| 156 | 85.65 | 33.3814015122 | 256.58 | 423.9244 | 239.2037 | 418196 | 313.48429988 | CS |
| 260 | 218.05 | 175.591882751 | 124.18 | 423.9244 | 102.85 | 460891 | 241.96323147 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 342.23 | -10.07 | -2.86 | 349.85 | 350.5 | 336.87 | 594457 |
| 1714084800 | 352.3 | -15.11 | -4.11 | 357.56 | 370.99 | 339.21 | 915242 |
| 1713998400 | 367.41 | 4.19 | 1.15 | 364.33 | 368.35 | 361.74 | 461033 |
| 1713912000 | 363.22 | 1.35 | 0.37 | 363.65 | 366.06 | 361.815 | 362666 |
| 1713825600 | 361.87 | -5.65 | -1.54 | 367.49 | 370.96 | 361.48 | 370100 |
| 1713566400 | 367.52 | 6.58 | 1.82 | 363.83 | 369.43 | 362.45 | 425243 |
| 1713480000 | 360.94 | 1.09 | 0.30 | 362.49 | 366.955 | 360.42 | 371231 |
| 1713393600 | 359.85 | 2.46 | 0.69 | 359.9 | 364.8 | 359.69 | 487976 |
| 1713307200 | 357.39 | -3.46 | -0.96 | 361.825 | 364 | 357.055 | 687431 |
| 1713220800 | 360.85 | -15.72 | -4.17 | 356.77 | 365.63 | 355.17 | 839133 |
| 1712961600 | 376.57 | -0.21 | -0.06 | 377 | 378.92 | 374.25 | 393628 |
| 1712875200 | 376.78 | -0.37 | -0.10 | 377.16 | 379.07 | 374.695 | 294276 |
| 1712788800 | 377.15 | -2.82 | -0.74 | 382.65 | 383.575 | 376.03 | 300231 |
| 1712702400 | 379.97 | -1.59 | -0.42 | 381.58 | 382.85 | 377.36 | 236820 |
| 1712616000 | 381.56 | 4.79 | 1.27 | 374.38 | 382.06 | 373 | 315521 |
| 1712356800 | 376.77 | 1.47 | 0.39 | 374.8 | 378.84 | 374.49 | 307866 |
| 1712270400 | 375.3 | -3.2 | -0.85 | 380.11 | 381.26 | 374.39 | 434429 |
| 1712184000 | 378.5 | -2.42 | -0.64 | 384.35 | 384.35 | 378.5 | 418592 |
| 1712097600 | 380.92 | -23.28 | -5.76 | 392.53 | 392.8 | 375.28 | 649685 |
| 1712011200 | 404.2 | -6.63 | -1.61 | 408.9 | 410.05 | 403.33 | 243407 |
| 1711665600 | 410.83 | -7.77 | -1.86 | 414.91 | 416.35 | 407.19 | 338175 |
| 1711579200 | 418.6 | 0.16 | 0.04 | 420.75 | 423.9244 | 416.8 | 186874 |
| 1711492800 | 418.44 | 5.92 | 1.44 | 412.5 | 419.235 | 412.5 | 151953 |
| 1711406400 | 412.52 | -2.2 | -0.53 | 415.68 | 416.5 | 409.73 | 267008 |
| 1711147200 | 414.72 | -3.03 | -0.73 | 419.64 | 420 | 414.69 | 216355 |
| 1711060800 | 417.75 | 1.65 | 0.40 | 414.56 | 419.88 | 414 | 232536 |
| 1710974400 | 416.1 | -3.43 | -0.82 | 418.65 | 419.97 | 413.86 | 285498 |
| 1710888000 | 419.53 | 9.18 | 2.24 | 412.05 | 419.645 | 408.99 | 385739 |
| 1710801600 | 410.35 | 5.9 | 1.46 | 403.22 | 413.22 | 401.07 | 488063 |
| 1710542400 | 404.45 | -2.23 | -0.55 | 406.06 | 407.43 | 403.0052 | 503377 |
| 1710456000 | 406.68 | 1.79 | 0.44 | 408.08 | 408.95 | 403.845 | 737961 |
| 1710369600 | 404.89 | 2.34 | 0.58 | 405.62 | 409.89 | 400.895 | 408306 |
| 1710283200 | 402.55 | 0.28 | 0.07 | 402.59 | 409.59 | 398.64 | 449616 |
| 1710196800 | 402.27 | 9.64 | 2.46 | 391.43 | 403.9 | 390.8 | 368488 |
| 1709941200 | 392.63 | 0.78 | 0.20 | 390.09 | 395.125 | 386.2 | 301922 |
| 1709854800 | 391.85 | 3.16 | 0.81 | 390.77 | 394.08 | 387.145 | 237002 |
| 1709768400 | 388.69 | 3.11 | 0.81 | 385.34 | 392.09 | 385.34 | 344847 |
| 1709682000 | 385.58 | -0.97 | -0.25 | 386.98 | 386.98 | 382.57 | 358034 |
| 1709595600 | 386.55 | -0.66 | -0.17 | 385.06 | 391.93 | 383.59 | 339670 |
| 1709336400 | 387.21 | -6.7 | -1.70 | 392.29 | 392.29 | 380.775 | 463696 |
| 1709250000 | 393.91 | -7.87 | -1.96 | 403.82 | 403.82 | 387.66 | 544274 |
| 1709163600 | 401.78 | 1.66 | 0.41 | 396.88 | 402.33 | 391.92 | 292885 |
| 1709077200 | 400.12 | -1.58 | -0.39 | 400.16 | 403.31 | 399.71 | 287728 |
| 1708990800 | 401.7 | -5.07 | -1.25 | 408.61 | 410 | 400.99 | 390323 |
| 1708731600 | 406.77 | 2.49 | 0.62 | 404.28 | 407.85 | 402.23 | 226155 |
| 1708645200 | 404.28 | 5.25 | 1.32 | 398.58 | 406.05 | 396.995 | 273174 |
| 1708558800 | 399.03 | -2.46 | -0.61 | 401.75 | 401.75 | 396.71 | 183480 |
| 1708472400 | 401.49 | -0.23 | -0.06 | 401.98 | 403.48 | 399.45 | 399756 |
| 1708126800 | 401.72 | 3.58 | 0.90 | 400.29 | 404.86 | 397.9 | 243886 |
| 1708040400 | 398.14 | -1.82 | -0.46 | 401.2 | 403.44 | 396.085 | 350186 |
| 1707954000 | 399.96 | 5.63 | 1.43 | 393.83 | 399.99 | 391.77 | 317232 |
| 1707867600 | 394.33 | 1.7 | 0.43 | 396.33 | 399.35 | 391.77 | 474869 |
| 1707781200 | 392.63 | 3.96 | 1.02 | 389.3 | 393.34 | 383.15 | 438671 |
| 1707522000 | 388.67 | 7.18 | 1.88 | 382.98 | 390 | 378.03 | 472677 |
| 1707435600 | 381.49 | 19.39 | 5.35 | 361.28 | 382.78 | 360.63 | 849210 |
| 1707349200 | 362.1 | 4.98 | 1.39 | 357.66 | 364.58 | 355.84 | 502409 |
| 1707262800 | 357.12 | 6.02 | 1.71 | 351.09 | 359.07 | 346.35 | 526402 |
| 1707176400 | 351.1 | -3.78 | -1.07 | 355.64 | 356.195 | 350.06 | 474213 |
| 1706917200 | 354.88 | -0.33 | -0.09 | 355.27 | 361.04 | 353.43 | 369563 |
| 1706830800 | 355.21 | -1.23 | -0.35 | 356.5 | 357.94 | 352.31 | 334448 |
| 1706744400 | 356.44 | 1.24 | 0.35 | 357.5 | 357.5 | 352.56 | 505346 |
| 1706658000 | 355.2 | 0.52 | 0.15 | 354.61 | 357.97 | 351.83 | 321862 |
| 1706571600 | 354.68 | 1.07 | 0.30 | 351.95 | 355.29 | 350.41 | 277140 |
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
