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 | 2.44 | 0.65491048662 | 372.57 | 388.65 | 364.17 | 2213637 | 370.86578486 | CS |
| 4 | -26.44 | -6.5861252958 | 401.45 | 402.5 | 364.17 | 1622993 | 379.76145072 | CS |
| 12 | -3.4 | -0.898496339949 | 378.41 | 403.49 | 364.17 | 1535535 | 385.52389577 | CS |
| 26 | 95.02 | 33.9369263188 | 279.99 | 403.49 | 254.85 | 1672981 | 349.40425127 | CS |
| 52 | 75.43 | 25.17858335 | 299.58 | 403.49 | 254.85 | 1714598 | 327.69813155 | CS |
| 156 | -494.92 | -56.8919338338 | 869.93 | 1087.01 | 180.07 | 1653292 | 313.90078406 | CS |
| 260 | -138.12 | -26.9171554967 | 513.13 | 1087.01 | 180.07 | 1251544 | 374.91278643 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 375.01 | -2.07 | -0.55 | 373.99 | 383.62 | 372.83 | 1317863 |
| 1713911700 | 377.08 | 8.15 | 2.21 | 371 | 379.7735 | 368.68 | 1858678 |
| 1713825300 | 368.93 | 2.59 | 0.71 | 369.54 | 371.83 | 364.31 | 1603105 |
| 1713566100 | 366.34 | -6.29 | -1.69 | 384.01 | 388.65 | 364.17 | 3975008 |
| 1713479700 | 372.63 | -1.54 | -0.41 | 372.57 | 375.3347 | 369.15 | 2313530 |
| 1713393300 | 374.17 | -4.38 | -1.16 | 379 | 379.71 | 371.14 | 1625518 |
| 1713306900 | 378.55 | 1.19 | 0.32 | 377.21 | 383.85 | 371.54 | 1448637 |
| 1713220500 | 377.36 | -7.44 | -1.93 | 392.25 | 392.25 | 376.42 | 1649879 |
| 1712961300 | 384.8 | -7.46 | -1.90 | 387 | 388.26 | 380.71 | 1475858 |
| 1712874900 | 392.26 | 3.8 | 0.98 | 388.41 | 392.75 | 387.58 | 1186668 |
| 1712788500 | 388.46 | -2.5 | -0.64 | 389.095 | 391.46 | 385.51 | 1138181 |
| 1712702100 | 390.96 | 4.03 | 1.04 | 389.95 | 391.18 | 383.81 | 1118415 |
| 1712615700 | 386.93 | -1.46 | -0.38 | 388.33 | 389.885 | 383.04 | 947055 |
| 1712356500 | 388.39 | 9.47 | 2.50 | 381.45 | 393.66 | 379.3201 | 1390868 |
| 1712270100 | 378.92 | -4.5 | -1.17 | 387.76 | 389.025 | 378.62 | 1602923 |
| 1712183700 | 383.42 | 1.06 | 0.28 | 383.77 | 388.29 | 382.22 | 1634161 |
| 1712097300 | 382.36 | -12.51 | -3.17 | 391.99 | 391.99 | 380.51 | 2265898 |
| 1712010900 | 394.87 | -4.22 | -1.06 | 399 | 399.64 | 392.22 | 1159856 |
| 1711665300 | 399.09 | -1.01 | -0.25 | 401.45 | 402.5 | 397.06 | 1124767 |
| 1711578900 | 400.1 | 2.47 | 0.62 | 402.18 | 403.49 | 397.5 | 1374613 |
| 1711492500 | 397.63 | 5.92 | 1.51 | 394.37 | 399.5625 | 392.285 | 1542989 |
| 1711406100 | 391.71 | -2.36 | -0.60 | 393.59 | 396.9 | 390.5 | 1117336 |
| 1711146900 | 394.07 | 2.11 | 0.54 | 391.96 | 394.51 | 387.17 | 1562664 |
| 1711060500 | 391.96 | 1.59 | 0.41 | 394 | 397 | 391.93 | 920798 |
| 1710974100 | 390.37 | -0.16 | -0.04 | 390.39 | 390.73 | 384.4 | 930016 |
| 1710887700 | 390.53 | -2.09 | -0.53 | 391.99 | 392.58 | 381.77 | 1610735 |
| 1710801300 | 392.62 | -3.66 | -0.92 | 399.6 | 401.27 | 390.79 | 1653484 |
| 1710542100 | 396.28 | 11.97 | 3.11 | 398.15 | 398.16 | 382.63 | 3669320 |
| 1710455700 | 384.31 | 1.32 | 0.34 | 383.23 | 384.415 | 376.6 | 1411686 |
| 1710369300 | 382.99 | -6.41 | -1.65 | 389.67 | 390.69 | 380.985 | 1447443 |
| 1710282900 | 389.4 | 10.5 | 2.77 | 378.9 | 390.255 | 378.52 | 1444990 |
| 1710196500 | 378.9 | -12.95 | -3.30 | 391 | 391 | 377.44 | 1602378 |
| 1709940900 | 391.85 | -0.83 | -0.21 | 392.02 | 395.93 | 390.79 | 1737770 |
| 1709854500 | 392.68 | 4.52 | 1.16 | 393.3 | 396.61 | 390.35 | 1797592 |
| 1709768100 | 388.16 | 0.84 | 0.22 | 386.76 | 393.136 | 386.76 | 1200306 |
| 1709681700 | 387.32 | -13.27 | -3.31 | 400 | 400.41 | 386.3 | 1610481 |
| 1709595300 | 400.59 | 2.69 | 0.68 | 398.3 | 403 | 396.51 | 1943582 |
| 1709336100 | 397.9 | 12.3 | 3.19 | 383.48 | 399.67 | 382.4 | 2193945 |
| 1709249700 | 385.6 | -0.99 | -0.26 | 384.41 | 389.26 | 383.93 | 2134442 |
| 1709163300 | 386.59 | 0.13 | 0.03 | 384.6 | 386.7455 | 383.56 | 900903 |
| 1709076900 | 386.46 | -1.81 | -0.47 | 386.46 | 389.4701 | 385.275 | 1042962 |
| 1708990500 | 388.27 | -1.5 | -0.38 | 389.4 | 391.81 | 386.15 | 1024259 |
| 1708731300 | 389.77 | 0.69 | 0.18 | 389.08 | 391.25 | 387.28 | 1000270 |
| 1708644900 | 389.08 | 8.85 | 2.33 | 382.43 | 389.68 | 382.21 | 1540704 |
| 1708558500 | 380.23 | 2.59 | 0.69 | 376.75 | 380.47 | 373.15 | 1215637 |
| 1708472100 | 377.64 | -0.99 | -0.26 | 379.69 | 382.88 | 374.61 | 1543598 |
| 1708126500 | 378.63 | -1.54 | -0.41 | 378.29 | 381.15 | 376 | 1271974 |
| 1708040100 | 380.17 | -1.59 | -0.42 | 382.03 | 383 | 377.54 | 1053095 |
| 1707953700 | 381.76 | 2.87 | 0.76 | 380.09 | 381.91 | 378 | 1145817 |
| 1707867300 | 378.89 | -3.24 | -0.85 | 375 | 383.245 | 375 | 1643264 |
| 1707780900 | 382.13 | -6.09 | -1.57 | 386.09 | 387.36 | 381.12 | 1569575 |
| 1707521700 | 388.22 | 1.28 | 0.33 | 387.46 | 389.92 | 383.05 | 1233709 |
| 1707435300 | 386.94 | -4.44 | -1.13 | 389.51 | 391.6 | 385.36 | 1002054 |
| 1707348900 | 391.375 | 1.69 | 0.43 | 390.38 | 392 | 385.72 | 1458931 |
| 1707262500 | 389.69 | 5.75 | 1.50 | 385.26 | 389.79 | 384.12 | 1694084 |
| 1707176100 | 383.94 | 0.17 | 0.04 | 384.47 | 388.6199 | 380.57 | 1575136 |
| 1706916900 | 383.77 | -0.06 | -0.02 | 382.33 | 385.43 | 377.9 | 1773561 |
| 1706830500 | 383.83 | 5.61 | 1.48 | 378.41 | 384.29 | 375.67 | 1628038 |
| 1706744100 | 378.22 | 0.93 | 0.25 | 378.5 | 383.74 | 375.595 | 1801776 |
| 1706657700 | 377.29 | -1.87 | -0.49 | 377.37 | 381.79 | 376.45 | 1375130 |
| 1706571300 | 379.16 | 4.4 | 1.17 | 374.41 | 379.34 | 373.06 | 1602697 |
| 1706312100 | 374.76 | -0.21 | -0.06 | 371.6 | 375.06 | 368.0101 | 2148941 |
| 1706225700 | 374.97 | 4.9 | 1.32 | 373 | 377.325 | 370.6 | 1872894 |
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
