We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -18.4 | -5.19774011299 | 354 | 360.355 | 332.745 | 1035409 | 349.50104595 | CS |
| 4 | -30.15 | -8.24333561176 | 365.75 | 373.4 | 332.745 | 1100917 | 352.9713761 | CS |
| 12 | -80.44 | -19.3346793578 | 416.04 | 509.62 | 332.745 | 1377316 | 400.46538376 | CS |
| 26 | -26.74 | -7.37980901915 | 362.34 | 509.62 | 321 | 1476622 | 394.5811028 | CS |
| 52 | 105.6 | 45.9130434783 | 230 | 509.62 | 212.5229 | 1527096 | 370.24906115 | CS |
| 156 | 24.61 | 7.91343773112 | 310.99 | 590 | 135.15 | 1432793 | 318.48903266 | CS |
| 260 | 204 | 155.015197568 | 131.6 | 590 | 93.81 | 1311668 | 273.63405781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 335.55 | -7.2 | -2.10 | 342 | 345.15 | 332.745 | 1082446 |
| 1713393300 | 342.75 | -7.05 | -2.02 | 349.8 | 351.985 | 342.7 | 912443 |
| 1713306900 | 349.8 | 2.63 | 0.76 | 346.3 | 350.525 | 340.34 | 1460138 |
| 1713220500 | 347.17 | -4.89 | -1.39 | 352.99 | 355.8 | 344.2 | 998462 |
| 1712961300 | 352.06 | -3.98 | -1.12 | 350 | 360.355 | 350 | 1090127 |
| 1712874900 | 356.04 | 4.76 | 1.36 | 354 | 357.395 | 349.38 | 808861 |
| 1712788500 | 351.28 | -9.66 | -2.68 | 354.12 | 359.85 | 351.13 | 943387 |
| 1712702100 | 360.94 | -2.38 | -0.66 | 364.68 | 366.94 | 358.23 | 952930 |
| 1712615700 | 363.32 | 0.5 | 0.14 | 361.35 | 367.3899 | 355.12 | 901766 |
| 1712356500 | 362.82 | 19.08 | 5.55 | 345 | 364.66 | 344.96 | 2099805 |
| 1712270100 | 343.74 | 3.92 | 1.15 | 341.2 | 354.8 | 337.31 | 1657326 |
| 1712183700 | 339.82 | -8 | -2.30 | 343.36 | 345.02 | 338.51 | 1694173 |
| 1712097300 | 347.82 | -8.27 | -2.32 | 348.15 | 350.6 | 343.09 | 1299982 |
| 1712010900 | 356.09 | -2.55 | -0.71 | 362.7 | 364.4 | 352.71 | 916856 |
| 1711665300 | 358.64 | -0.16 | -0.04 | 358.64 | 364.58 | 357.5001 | 892652 |
| 1711578900 | 358.8 | 4.68 | 1.32 | 358 | 359.06 | 352.64 | 753041 |
| 1711492500 | 354.12 | 0.57 | 0.16 | 355.55 | 359.0273 | 349.345 | 1017142 |
| 1711406100 | 353.55 | -1.95 | -0.55 | 351.79 | 357.62 | 351.7 | 742529 |
| 1711146900 | 355.5 | -4.65 | -1.29 | 355.78 | 358.96 | 349.3 | 1010962 |
| 1711060500 | 360.15 | 1.08 | 0.30 | 365.75 | 373.4 | 360.14 | 1174089 |
| 1710974100 | 359.07 | 5.27 | 1.49 | 353.48 | 363.66 | 353.48 | 957792 |
| 1710887700 | 353.8 | -2.57 | -0.72 | 345.96 | 354.7 | 340.35 | 1652473 |
| 1710801300 | 356.37 | 0.93 | 0.26 | 357 | 360.71 | 352.87 | 1048645 |
| 1710542100 | 355.44 | -13.5 | -3.66 | 365.6 | 366.745 | 354.67 | 1822429 |
| 1710455700 | 368.94 | -3.87 | -1.04 | 376 | 380.36 | 363.64 | 1686753 |
| 1710369300 | 372.81 | 4.17 | 1.13 | 368.64 | 380.09 | 366.57 | 1668298 |
| 1710282900 | 368.64 | 1.65 | 0.45 | 371.86 | 374.85 | 362.3 | 1573929 |
| 1710196500 | 366.99 | -16.43 | -4.29 | 380 | 382.95 | 363.96 | 2331737 |
| 1709940900 | 383.42 | -28.59 | -6.94 | 382.01 | 411.5 | 378 | 6252654 |
| 1709854500 | 412.01 | 2.51 | 0.61 | 406.23 | 413.87 | 397.07 | 3621509 |
| 1709768100 | 409.5 | 4.5 | 1.11 | 420 | 422.37 | 408.015 | 1411462 |
| 1709681700 | 405 | -34 | -7.74 | 429.56 | 429.56 | 398 | 2473834 |
| 1709595300 | 439 | 2.16 | 0.49 | 438.01 | 443.09 | 427.29 | 1005433 |
| 1709336100 | 436.84 | -10.74 | -2.40 | 449 | 449.12 | 430.835 | 1442589 |
| 1709249700 | 447.58 | 4.13 | 0.93 | 437 | 447.9359 | 433.54 | 1541856 |
| 1709163300 | 443.45 | -6.5 | -1.44 | 444.04 | 448.555 | 440.27 | 914839 |
| 1709076900 | 449.95 | -0.85 | -0.19 | 453.09 | 458.5944 | 445.8 | 587390 |
| 1708990500 | 450.8 | -0.72 | -0.16 | 454.81 | 459.27 | 450.77 | 635289 |
| 1708731300 | 451.52 | 1.54 | 0.34 | 453 | 459.6989 | 447.68 | 800567 |
| 1708644900 | 449.98 | 22.49 | 5.26 | 443.94 | 450.4699 | 435.78 | 1233548 |
| 1708558500 | 427.49 | -17.32 | -3.89 | 432.37 | 437.7299 | 423.22 | 994189 |
| 1708472100 | 444.81 | -20.25 | -4.35 | 457.13 | 459.78 | 433.6501 | 1183496 |
| 1708126500 | 465.06 | -9.15 | -1.93 | 471.29 | 477 | 464.55 | 832069 |
| 1708040100 | 474.21 | -12.3 | -2.53 | 488 | 488 | 474.08 | 856940 |
| 1707953700 | 486.51 | 14.38 | 3.05 | 481.58 | 486.775 | 473.21 | 825318 |
| 1707867300 | 472.13 | -15.86 | -3.25 | 463 | 480 | 451 | 1765848 |
| 1707780900 | 487.99 | -12.91 | -2.58 | 500.01 | 509.62 | 487.07 | 1363221 |
| 1707521700 | 500.9 | 25.78 | 5.43 | 486.72 | 507.25 | 481.86 | 2179754 |
| 1707435300 | 475.12 | 17.73 | 3.88 | 457.85 | 477.095 | 457.61 | 1264702 |
| 1707348900 | 457.39 | 14.08 | 3.18 | 447.5 | 463.2 | 440.265 | 1400999 |
| 1707262500 | 443.31 | 6.42 | 1.47 | 448.2 | 451.31 | 429.13 | 1542782 |
| 1707176100 | 436.89 | 0.88 | 0.20 | 437.99 | 453.87 | 427.36 | 1990444 |
| 1706916900 | 436.01 | 26.94 | 6.59 | 416.4 | 437.22 | 412.03 | 1957592 |
| 1706830500 | 409.07 | 8.55 | 2.13 | 404.93 | 411.31 | 399.88 | 1129468 |
| 1706744100 | 400.52 | -15.01 | -3.61 | 408.42 | 410.9999 | 394.1 | 1543044 |
| 1706657700 | 415.53 | -4.64 | -1.10 | 418.49 | 421.99 | 410.7301 | 781645 |
| 1706571300 | 420.17 | 24.88 | 6.29 | 397.28 | 420.34 | 397.28 | 1069943 |
| 1706312100 | 395.29 | -5.01 | -1.25 | 394.7 | 400 | 393.01 | 973055 |
| 1706225700 | 400.3 | -9.81 | -2.39 | 416.04 | 416.04 | 397.38 | 968700 |
| 1706139300 | 410.11 | -0.95 | -0.23 | 418 | 424.78 | 409.36 | 1162769 |
| 1706052900 | 411.06 | -2.36 | -0.57 | 417.98 | 418.92 | 407.03 | 760723 |
| 1705966500 | 413.42 | 12.37 | 3.08 | 407.28 | 426.51 | 406.78 | 1908479 |
| 1705707300 | 401.05 | 8.87 | 2.26 | 395.22 | 401.66 | 391.5 | 972860 |
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
