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 | 12.01 | 3.13577023499 | 383 | 425.265 | 381.12 | 31766 | 404.85583512 | CS |
| 4 | -65.09 | -14.1469245816 | 460.1 | 468 | 374.835 | 30442 | 408.70357655 | CS |
| 12 | 72.8 | 22.5939604606 | 322.21 | 468 | 320 | 20412 | 409.82025308 | CS |
| 26 | 70.61 | 21.7663378545 | 324.4 | 468 | 274.98 | 14287 | 387.83066912 | CS |
| 52 | -245.39 | -38.3182386009 | 640.4 | 640.4 | 274.98 | 9120 | 410.82708984 | CS |
| 156 | -256.39 | -39.3598403439 | 651.4 | 805.62 | 274.98 | 6302 | 534.28984061 | CS |
| 260 | -498.33 | -55.7827926657 | 893.34 | 922.8 | 274.98 | 7619 | 630.39747201 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 395.01 | -3.96 | -0.99 | 399.2 | 410.98 | 388.97 | 26395 |
| 1714084500 | 398.97 | -25.22 | -5.95 | 420.01 | 420.01 | 396.23 | 31403 |
| 1713998100 | 424.19 | 18.9 | 4.66 | 402.75 | 425.265 | 401 | 20867 |
| 1713911700 | 405.29 | 5.46 | 1.37 | 403.99 | 419.1875 | 401.5 | 39708 |
| 1713825300 | 399.83 | -2.52 | -0.63 | 400 | 424.72 | 399.83 | 30914 |
| 1713566100 | 402.35 | 16.65 | 4.32 | 383 | 408 | 381.12 | 38766 |
| 1713479700 | 385.7 | -13.06 | -3.28 | 403.56 | 407.29 | 385.7 | 25747 |
| 1713393300 | 398.76 | -10.37 | -2.53 | 407.75 | 412.89 | 398.76 | 35436 |
| 1713306900 | 409.13 | 10.45 | 2.62 | 402.65 | 409.13 | 398.8 | 22594 |
| 1713220500 | 398.68 | -0.67 | -0.17 | 402 | 405.58 | 395.4 | 22273 |
| 1712961300 | 399.35 | -3.75 | -0.93 | 406.6 | 406.6 | 394 | 16359 |
| 1712874900 | 403.1 | -24.48 | -5.73 | 429.41 | 432.77 | 403 | 39845 |
| 1712788500 | 427.58 | -14.16 | -3.21 | 436.03 | 448.48 | 414.7 | 38827 |
| 1712702100 | 441.74 | 24.97 | 5.99 | 414.67 | 443.28 | 414.67 | 33197 |
| 1712615700 | 416.77 | 0.67 | 0.16 | 422.7 | 432.5 | 416.01 | 43146 |
| 1712356500 | 416.1 | -3.53 | -0.84 | 419.63 | 421 | 414.115 | 37431 |
| 1712270100 | 419.63 | 14.32 | 3.53 | 407.25 | 426.89 | 397.38 | 34164 |
| 1712183700 | 405.31 | 24.22 | 6.36 | 380 | 407.55 | 375.83 | 28373 |
| 1712097300 | 381.09 | -27.71 | -6.78 | 401.41 | 406.8 | 374.835 | 21217 |
| 1712010900 | 408.8 | -54.75 | -11.81 | 460.1 | 468 | 405.6842 | 34899 |
| 1711665300 | 463.55 | 15.55 | 3.47 | 444.21 | 467.405 | 444.21 | 29432 |
| 1711578900 | 448 | 10.92 | 2.50 | 440.98 | 450.225 | 440.08 | 31302 |
| 1711492500 | 437.08 | 0.08 | 0.02 | 438.6 | 442 | 427.775 | 16740 |
| 1711406100 | 437 | 10.79 | 2.53 | 425.4 | 447.1699 | 423.8 | 20932 |
| 1711146900 | 426.21 | -16.67 | -3.76 | 442.41 | 447.05 | 425.29 | 25505 |
| 1711060500 | 442.88 | 6.78 | 1.55 | 436.11 | 443.8 | 435.11 | 17020 |
| 1710974100 | 436.1 | 7.5 | 1.75 | 432.98 | 450 | 428.6 | 21690 |
| 1710887700 | 428.6 | -3.6 | -0.83 | 429.9 | 439.33 | 420.245 | 25350 |
| 1710801300 | 432.2 | -3.9 | -0.89 | 439.26 | 444.97 | 431.2 | 28717 |
| 1710542100 | 436.1 | 18.05 | 4.32 | 409.27 | 438.75 | 409.27 | 41072 |
| 1710455700 | 418.05 | -7.32 | -1.72 | 423.17 | 424.89 | 414.59 | 26686 |
| 1710369300 | 425.37 | -8.38 | -1.93 | 438.18 | 438.48 | 423.22 | 17690 |
| 1710282900 | 433.75 | -1.85 | -0.42 | 435.01 | 435.01 | 418.72 | 30236 |
| 1710196500 | 435.6 | -5.2 | -1.18 | 436.01 | 441.16 | 425.03 | 15759 |
| 1709940900 | 440.8 | 26.8 | 6.47 | 420.53 | 441 | 409.93 | 6952 |
| 1709854500 | 414 | 20.01 | 5.08 | 391.88 | 420 | 388.98 | 24013 |
| 1709768100 | 393.99 | -16.75 | -4.08 | 413.7 | 413.7 | 386.5 | 31972 |
| 1709681700 | 410.74 | 22.24 | 5.72 | 388.36 | 411.22 | 375.1 | 28799 |
| 1709595300 | 388.5 | 29.63 | 8.26 | 358.08 | 391.79 | 353.55 | 20823 |
| 1709336100 | 358.87 | -9.12 | -2.48 | 373.88 | 373.88 | 358.02 | 10381 |
| 1709249700 | 367.99 | 5 | 1.38 | 370.78 | 370.78 | 363.54 | 5282 |
| 1709163300 | 362.99 | 11.69 | 3.33 | 349.34 | 364.99 | 343 | 14770 |
| 1709076900 | 351.3 | -2.5 | -0.71 | 354.8 | 359.95 | 351.3 | 8965 |
| 1708990500 | 353.8 | 3.48 | 0.99 | 345.93 | 359.155 | 345.05 | 10872 |
| 1708731300 | 350.32 | 10.15 | 2.98 | 340.38 | 350.32 | 340.38 | 4789 |
| 1708644900 | 340.17 | -22.7 | -6.26 | 361.2 | 361.2 | 336.225 | 3831 |
| 1708558500 | 362.87 | 6.83 | 1.92 | 360.57 | 367.555 | 360.57 | 2847 |
| 1708472100 | 356.04 | 3.84 | 1.09 | 346.08 | 360.6899 | 346.08 | 5577 |
| 1708126500 | 352.2 | -1.6 | -0.45 | 346.01 | 362.12 | 346.01 | 5968 |
| 1708040100 | 353.8 | 17.92 | 5.34 | 336.9 | 357.3599 | 334.75 | 5126 |
| 1707953700 | 335.88 | -5.32 | -1.56 | 345.22 | 349 | 335.88 | 5711 |
| 1707867300 | 341.2 | -48.3 | -12.40 | 379.58 | 403.61 | 341.2 | 7846 |
| 1707780900 | 389.5 | 10.13 | 2.67 | 373.74 | 394.86 | 373.74 | 6275 |
| 1707521700 | 379.37 | 11.03 | 2.99 | 371.8 | 379.53 | 365.31 | 5690 |
| 1707435300 | 368.34 | 0.54 | 0.15 | 366.61 | 377.4999 | 350.38 | 7936 |
| 1707348900 | 367.8 | 19.48 | 5.59 | 350.1 | 369.91 | 350 | 7341 |
| 1707262500 | 348.32 | 15.32 | 4.60 | 333.23 | 349.97 | 333 | 12486 |
| 1707176100 | 333 | -5 | -1.48 | 332.1 | 335.9 | 330.16 | 7016 |
| 1706916900 | 338 | 12 | 3.68 | 322.20999 | 339.8 | 320 | 7061 |
| 1706830500 | 326 | -14 | -4.12 | 341.06 | 341.06 | 326 | 2899 |
| 1706744100 | 340 | 4.7 | 1.40 | 334.66 | 342.53 | 333.81 | 9473 |
| 1706657700 | 335.3 | 0.3 | 0.09 | 331.82 | 335.3 | 325.1 | 3332 |
| 1706571300 | 335 | 15.02 | 4.69 | 318.89999 | 335 | 314.98 | 10718 |
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
