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 | 22.59 | 6.60526315789 | 342 | 368.36 | 341.24 | 2183000 | 353.92517771 | CS |
| 4 | -22.49 | -5.81016844063 | 387.08 | 394.46 | 330.63 | 2173012 | 358.46827395 | CS |
| 12 | -107.43 | -22.7596288293 | 472.02 | 480.94 | 330.63 | 1981882 | 409.4907319 | CS |
| 26 | -41.02 | -10.1131628905 | 405.61 | 516.39 | 330.63 | 1689879 | 433.30080872 | CS |
| 52 | -14.168 | -3.74064706224 | 378.758 | 516.39 | 326.93 | 1720427 | 407.15453392 | CS |
| 156 | 23.67 | 6.94297782471 | 340.92 | 516.39 | 251.51 | 1513536 | 364.78640224 | CS |
| 260 | 186.8 | 105.06777659 | 177.79 | 516.39 | 128.845 | 1625532 | 316.48878341 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 364.59 | -0.09 | -0.02 | 368.36 | 366.5923 | 361.2197 | 1258851 |
| 1713911700 | 364.68 | 2.89 | 0.80 | 362.17 | 366.19 | 359.33 | 1589059 |
| 1713825300 | 361.79 | 9.32 | 2.64 | 355 | 364.63 | 354.68 | 2534282 |
| 1713566100 | 352.47 | 4.96 | 1.43 | 346.96 | 353.1 | 346.39 | 2466599 |
| 1713479700 | 347.51 | 2.65 | 0.77 | 346.92 | 352.1 | 344.31 | 2179272 |
| 1713393300 | 344.86 | 5.88 | 1.73 | 342 | 346.445 | 341.24 | 2145790 |
| 1713306900 | 338.98 | 4.22 | 1.26 | 334.12 | 341.11 | 330.63 | 1961595 |
| 1713220500 | 334.76 | -1.37 | -0.41 | 340.99 | 343.75 | 334.52999 | 2425353 |
| 1712961300 | 336.13 | -13.79 | -3.94 | 345.47 | 346.89 | 336.04 | 2661107 |
| 1712874900 | 349.92 | -0.33 | -0.09 | 350.59 | 352.05 | 347.51 | 1947793 |
| 1712788500 | 350.25 | -8.55 | -2.38 | 352.8 | 355.1798 | 349.53 | 1834335 |
| 1712702100 | 358.8 | -1.66 | -0.46 | 360.1 | 360.99 | 355.41 | 1964906 |
| 1712615700 | 360.46 | 3.59 | 1.01 | 358.6 | 361.68 | 355.8675 | 1684024 |
| 1712356500 | 356.87 | -0.69 | -0.19 | 357.38 | 360.82 | 355.23 | 1744946 |
| 1712270100 | 357.56 | -16.45 | -4.40 | 373 | 373.34 | 356.75 | 4715047 |
| 1712183700 | 374.01 | -4.05 | -1.07 | 378.48 | 379.8999 | 373.81 | 1549585 |
| 1712097300 | 378.06 | -7.14 | -1.85 | 380 | 380.67 | 376.14 | 2025766 |
| 1712010900 | 385.2 | -5.45 | -1.40 | 393.55 | 394 | 384.02 | 1825817 |
| 1711665300 | 390.65 | 1.19 | 0.31 | 390.5 | 394.3153 | 390.07 | 1694567 |
| 1711578900 | 389.46 | 3.32 | 0.86 | 387.08 | 394.46 | 386.47 | 2337383 |
| 1711492500 | 386.14 | -2.76 | -0.71 | 393.59 | 395.2748 | 385.88 | 2880281 |
| 1711406100 | 388.9 | -14.29 | -3.54 | 405.16 | 404.8 | 387.0601 | 5117196 |
| 1711146900 | 403.19 | -75.65 | -15.80 | 416.25 | 418.7 | 387.11 | 19663956 |
| 1711060500 | 478.84 | 9.79 | 2.09 | 472 | 480.94 | 469.07 | 3966561 |
| 1710974100 | 469.05 | 1.78 | 0.38 | 467.34 | 469.7863 | 461.92 | 1624060 |
| 1710887700 | 467.27 | 7.7 | 1.68 | 457.69 | 467.86 | 454.23 | 1428633 |
| 1710801300 | 459.57 | -5.37 | -1.15 | 465.92 | 469.69 | 459.48 | 1259759 |
| 1710542100 | 464.94 | -5.07 | -1.08 | 467.12 | 470.67 | 463.1642 | 1610415 |
| 1710455700 | 470.01 | 4.46 | 0.96 | 472.06 | 472.06 | 462.75 | 1315770 |
| 1710369300 | 465.55 | 0.27 | 0.06 | 467.93 | 471.61 | 465.37 | 799757 |
| 1710282900 | 465.28 | 7.52 | 1.64 | 459.48 | 467.86 | 458.56 | 840920 |
| 1710196500 | 457.76 | -2.63 | -0.57 | 461.53 | 461.53 | 453.67 | 729728 |
| 1709940900 | 460.39 | 3.11 | 0.68 | 461.27 | 465.42 | 457.29 | 754790 |
| 1709854500 | 457.28 | 8.74 | 1.95 | 449.03 | 461 | 449.03 | 1078379 |
| 1709768100 | 448.54 | 2.48 | 0.56 | 451.99 | 452.66 | 443.52 | 941068 |
| 1709681700 | 446.06 | -4.73 | -1.05 | 449.19 | 449.19 | 443.61 | 975543 |
| 1709595300 | 450.79 | -7.71 | -1.68 | 458.63 | 459.03 | 449.77 | 1253957 |
| 1709336100 | 458.5 | -8.59 | -1.84 | 463.03 | 464.57 | 457.63 | 1294656 |
| 1709249700 | 467.09 | 2.95 | 0.64 | 466.03 | 469.9 | 461.15 | 1431392 |
| 1709163300 | 464.14 | -3.7 | -0.79 | 466.5 | 474.17 | 463.34 | 913271 |
| 1709076900 | 467.84 | -0.41 | -0.09 | 470.79 | 471.5 | 463.945 | 919593 |
| 1708990500 | 468.25 | 10.36 | 2.26 | 461.06 | 472.96 | 459.26 | 1446717 |
| 1708731300 | 457.89 | 2.63 | 0.58 | 458.5 | 462.82 | 454.22 | 862272 |
| 1708644900 | 455.26 | 11.8 | 2.66 | 448.1 | 457.36 | 447.35 | 1104937 |
| 1708558500 | 443.46 | -1.14 | -0.26 | 447 | 448.34 | 440.26 | 807831 |
| 1708472100 | 444.6 | -5 | -1.11 | 446.45 | 449.6 | 441.01 | 1185020 |
| 1708126500 | 449.6 | -9.38 | -2.04 | 457.12 | 457.39 | 445.53 | 1340730 |
| 1708040100 | 458.98 | -1.73 | -0.38 | 461.32 | 463.24 | 454.5001 | 915513 |
| 1707953700 | 460.71 | 4.48 | 0.98 | 460.44 | 461.99 | 456.7 | 697242 |
| 1707867300 | 456.23 | -9.85 | -2.11 | 457.015 | 461.95 | 454 | 1215354 |
| 1707780900 | 466.08 | -4.16 | -0.88 | 473.28 | 478 | 465.12 | 1174443 |
| 1707521700 | 470.24 | -2.74 | -0.58 | 466.61 | 471.26 | 458.78 | 1350010 |
| 1707435300 | 472.98 | 15.23 | 3.33 | 463.27 | 476.62 | 460.975 | 1507027 |
| 1707348900 | 457.75 | 1.21 | 0.27 | 459.9 | 463.25 | 456.2 | 1013351 |
| 1707262500 | 456.54 | -0.19 | -0.04 | 458.5 | 459.66 | 450.06 | 1530089 |
| 1707176100 | 456.73 | -5.67 | -1.23 | 458.41 | 459.05 | 450.55 | 1165543 |
| 1706916900 | 462.4 | 0.46 | 0.10 | 458.5 | 464.62 | 454.62 | 1144189 |
| 1706830500 | 461.94 | 8.12 | 1.79 | 454.9 | 463.03 | 454.02 | 1526044 |
| 1706744100 | 453.82 | -27.58 | -5.73 | 472.02 | 473.1 | 451.35 | 2875922 |
| 1706657700 | 481.4 | -0.59 | -0.12 | 481.99 | 491.2972 | 479.76 | 1312792 |
| 1706571300 | 481.99 | 3.96 | 0.83 | 478.03 | 482.44 | 475.74 | 1068639 |
| 1706312100 | 478.03 | 3.73 | 0.79 | 475 | 484.31 | 470.65 | 1125790 |
| 1706225700 | 474.3 | -0.54 | -0.11 | 475.22 | 476.94 | 468.16 | 964135 |
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
