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 | 10.3 | 2.51526251526 | 409.5 | 424.69 | 407.85 | 0 | 0 | IX |
| 4 | 9.37 | 2.28297151768 | 410.43 | 424.69 | 396.57 | 0 | 0 | IX |
| 12 | 11.09 | 2.7134153801 | 408.71 | 426.84 | 396.57 | 0 | 0 | IX |
| 26 | 38.73 | 10.1634870234 | 381.07 | 426.84 | 379.03 | 0 | 0 | IX |
| 52 | 13.71 | 3.37609889433 | 406.09 | 426.84 | 377.66 | 0 | 0 | IX |
| 156 | -177.81 | -29.7535181808 | 597.61 | 655.03 | 370.88 | 0 | 0 | IX |
| 260 | -168.7 | -28.6661002549 | 588.5 | 655.03 | 367.44 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714494600 | 420.78 | -2.69 | -0.64 | 423.54 | 424.69 | 420.53 | 0 |
| 1714408200 | 423.47 | 5.71 | 1.37 | 419.11 | 423.8 | 418.9 | 0 |
| 1714149000 | 417.76 | 3.36 | 0.81 | 415.09 | 417.87 | 412.95 | 0 |
| 1714062600 | 414.4 | 3.62 | 0.88 | 412.97 | 415.43 | 412.81 | 0 |
| 1713976200 | 410.78 | 0.5 | 0.12 | 410.13 | 412.69 | 409.86 | 0 |
| 1713889800 | 410.28 | 2.06 | 0.50 | 409.5 | 410.28 | 407.85 | 0 |
| 1713803400 | 408.22 | 4.16 | 1.03 | 407.79 | 408.23 | 405.68 | 0 |
| 1713544200 | 404.06 | 2.66 | 0.66 | 399.85 | 404.6 | 399.09 | 0 |
| 1713457800 | 401.4 | 2.65 | 0.66 | 400.88 | 403.2 | 400.74 | 0 |
| 1713371400 | 398.75 | 0.37 | 0.09 | 397.73 | 400.45 | 397.54 | 0 |
| 1713285000 | 398.38 | -4.71 | -1.17 | 401.35 | 401.83 | 396.57 | 0 |
| 1713198600 | 403.09 | -2.49 | -0.61 | 404.27 | 405.71 | 402.96 | 0 |
| 1712939400 | 405.58 | -5.59 | -1.36 | 410.02 | 410.02 | 405.17 | 0 |
| 1712853000 | 411.17 | -1.84 | -0.45 | 411.48 | 413.35 | 411.15 | 0 |
| 1712766600 | 413.01 | -1.98 | -0.48 | 416.81 | 417.59 | 412.76 | 0 |
| 1712680200 | 414.99 | 1.77 | 0.43 | 414.29 | 416.03 | 413 | 0 |
| 1712593800 | 413.22 | 5.2 | 1.27 | 408.79 | 413.56 | 408.64 | 0 |
| 1712334600 | 408.02 | -5.84 | -1.41 | 408.43 | 410.33 | 407.29 | 0 |
| 1712248200 | 413.86 | 5.77 | 1.41 | 408.75 | 414.02 | 408.22 | 0 |
| 1712161800 | 408.09 | -2.24 | -0.55 | 410.55 | 410.94 | 407.06 | 0 |
| 1712075400 | 410.33 | 2.11 | 0.52 | 410.43 | 411.19 | 409.31 | 0 |
| 1711647000 | 408.22 | 0.41 | 0.10 | 407.49 | 408.99 | 407.44 | 0 |
| 1711560600 | 407.81 | -0.09 | -0.02 | 406.69 | 407.86 | 404.63 | 0 |
| 1711474200 | 407.9 | 1.95 | 0.48 | 406.75 | 408.92 | 406.27 | 0 |
| 1711387800 | 405.95 | -0.57 | -0.14 | 405.78 | 406.76 | 404.99 | 0 |
| 1711128600 | 406.52 | -6.08 | -1.47 | 408.03 | 409.28 | 406.52 | 0 |
| 1711042200 | 412.6 | 4.05 | 0.99 | 412.93 | 414.12 | 412.08 | 0 |
| 1710955800 | 408.55 | 0.24 | 0.06 | 407.62 | 408.81 | 407.14 | 0 |
| 1710869400 | 408.31 | -1.75 | -0.43 | 409.11 | 409.31 | 407.21 | 0 |
| 1710783000 | 410.06 | 1.26 | 0.31 | 408.94 | 411.2 | 408.63 | 0 |
| 1710523800 | 408.8 | -4.48 | -1.08 | 411.48 | 411.49 | 408.79 | 0 |
| 1710437400 | 413.28 | -1.92 | -0.46 | 414.86 | 416.14 | 413.28 | 0 |
| 1710351000 | 415.2 | -3.82 | -0.91 | 417.92 | 417.92 | 414.68 | 0 |
| 1710264600 | 419.02 | 4.45 | 1.07 | 417.29 | 419.39 | 416.53 | 0 |
| 1710178200 | 414.57 | -2.02 | -0.48 | 416.99 | 416.99 | 414.19 | 0 |
| 1709919000 | 416.59 | -1.62 | -0.39 | 419.53 | 419.89 | 415.12 | 0 |
| 1709832600 | 418.21 | -1.34 | -0.32 | 418.4 | 419.25 | 417.57 | 0 |
| 1709746200 | 419.55 | 3.84 | 0.92 | 417.07 | 420.11 | 416.67 | 0 |
| 1709659800 | 415.71 | -3.46 | -0.83 | 416.1 | 416.9 | 415.31 | 0 |
| 1709573400 | 419.17 | -1.6 | -0.38 | 418.84 | 419.58 | 418.53 | 0 |
| 1709314200 | 420.77 | 3.5 | 0.84 | 416.64 | 420.88 | 415.29 | 0 |
| 1709227800 | 417.27 | -2.22 | -0.53 | 418.51 | 419.24 | 417.06 | 0 |
| 1709141400 | 419.49 | -5.52 | -1.30 | 422.71 | 422.71 | 419.48 | 0 |
| 1709055000 | 425.01 | 2.92 | 0.69 | 423.68 | 425.25 | 422.64 | 0 |
| 1708968600 | 422.09 | -3.58 | -0.84 | 422.91 | 422.91 | 421.51 | 0 |
| 1708709400 | 425.67 | -0.19 | -0.04 | 426.47 | 426.84 | 424.79 | 0 |
| 1708623000 | 425.86 | 3.68 | 0.87 | 423.5 | 425.86 | 422.84 | 0 |
| 1708536600 | 422.18 | 3.21 | 0.77 | 422.15 | 423.89 | 422.04 | 0 |
| 1708450200 | 418.97 | 3.04 | 0.73 | 416.74 | 420.48 | 416.59 | 0 |
| 1708363800 | 415.93 | -1.4 | -0.34 | 415.97 | 416.18 | 415.56 | 0 |
| 1708104600 | 417.33 | 5.02 | 1.22 | 415.44 | 417.39 | 415.02 | 0 |
| 1708018200 | 412.31 | 1.91 | 0.47 | 410.95 | 412.4 | 410.38 | 0 |
| 1707931800 | 410.4 | 5.54 | 1.37 | 406.5 | 411.14 | 406.5 | 0 |
| 1707845400 | 404.86 | -3.24 | -0.79 | 407.64 | 408.68 | 404.63 | 0 |
| 1707759000 | 408.1 | 0.82 | 0.20 | 407.58 | 408.3 | 406.38 | 0 |
| 1707499800 | 407.28 | -0.14 | -0.03 | 405.45 | 407.36 | 405.45 | 0 |
| 1707413400 | 407.42 | -3.62 | -0.88 | 410.03 | 411.08 | 407.14 | 0 |
| 1707327000 | 411.04 | -2.22 | -0.54 | 412.04 | 413.45 | 410.91 | 0 |
| 1707240600 | 413.26 | 10.76 | 2.67 | 408.71 | 413.29 | 408.2 | 0 |
| 1707154200 | 402.5 | -1.52 | -0.38 | 404.32 | 404.54 | 401.34 | 0 |
| 1706895000 | 404.02 | -3.43 | -0.84 | 407.2 | 408.42 | 403.82 | 0 |
| 1706808600 | 407.45 | 0.14 | 0.03 | 404.67 | 408.08 | 404.42 | 0 |
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
