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 | 1.93 | 0.47761637259 | 404.09 | 413 | 388.0355 | 23727183 | 401.78561153 | CS |
| 4 | -17.98 | -4.24056603774 | 424 | 429.37 | 388.0355 | 18697030 | 413.50906718 | CS |
| 12 | 2.21 | 0.547287090463 | 403.81 | 430.82 | 388.0355 | 20546584 | 413.28274427 | CS |
| 26 | 65.48 | 19.2282844893 | 340.54 | 430.82 | 326.94 | 23555828 | 390.16415822 | CS |
| 52 | 109.32 | 36.8452982811 | 296.7 | 430.82 | 292.7505 | 24724426 | 357.71159496 | CS |
| 156 | 144.36 | 55.1708323779 | 261.66 | 430.82 | 213.431 | 27499753 | 299.81111713 | CS |
| 260 | 276.32 | 213.045489591 | 129.7 | 430.82 | 119.01 | 28778405 | 249.09435004 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 406.32 | 7.28 | 1.82 | 412.22 | 413 | 405.7601 | 29661433 |
| 1714084500 | 399.04 | -10.02 | -2.45 | 394.06 | 399.8899 | 388.0355 | 40389443 |
| 1713998100 | 409.06 | 1.49 | 0.37 | 409.315 | 412.455 | 406.78 | 15020678 |
| 1713911700 | 407.57 | 6.61 | 1.65 | 404.235 | 408.2 | 403.06 | 15683164 |
| 1713825300 | 400.96 | 1.84 | 0.46 | 400.08 | 402.84 | 395.75 | 20333472 |
| 1713566100 | 399.12 | -5.15 | -1.27 | 404.09 | 405.25 | 397.8825 | 30031490 |
| 1713479700 | 404.27 | -7.57 | -1.84 | 410.77 | 411.88 | 404.0401 | 20989258 |
| 1713393300 | 411.84 | -2.74 | -0.66 | 417.25 | 418.86 | 410.34 | 15896724 |
| 1713306900 | 414.58 | 0.94 | 0.23 | 414.9 | 418.37 | 413.7301 | 16756655 |
| 1713220500 | 413.64 | -8.26 | -1.96 | 426.6 | 426.82 | 413.43 | 20197471 |
| 1712961300 | 421.9 | -6.03 | -1.41 | 424.05 | 425.1794 | 419.78 | 19253414 |
| 1712874900 | 427.93 | 4.67 | 1.10 | 425.81 | 429.37 | 422.36 | 17962740 |
| 1712788500 | 423.26 | -3.02 | -0.71 | 422.19 | 424.03 | 419.7 | 16207207 |
| 1712702100 | 426.28 | 1.69 | 0.40 | 426.43 | 427.74 | 421.62 | 12499059 |
| 1712615700 | 424.59 | -0.93 | -0.22 | 425.03 | 427.28 | 423.3 | 14262612 |
| 1712356500 | 425.52 | 7.64 | 1.83 | 419.92 | 426.51 | 418.32 | 16545024 |
| 1712270100 | 417.88 | -2.57 | -0.61 | 424.99 | 428.67 | 417.57 | 19347185 |
| 1712183700 | 420.45 | -0.99 | -0.23 | 419.73 | 423.26 | 419.085 | 16477091 |
| 1712097300 | 421.44 | -3.13 | -0.74 | 420.11 | 422.38 | 417.84 | 17902545 |
| 1712010900 | 424.57 | 3.85 | 0.92 | 424 | 427.89 | 422.22 | 16298817 |
| 1711665300 | 420.72 | -0.71 | -0.17 | 420.96 | 421.87 | 419.12 | 21770233 |
| 1711578900 | 421.43 | -0.22 | -0.05 | 424.45 | 424.3161 | 419.01 | 16692146 |
| 1711492500 | 421.65 | -1.21 | -0.29 | 425.66 | 425.99 | 421.35 | 16702082 |
| 1711406100 | 422.86 | -5.88 | -1.37 | 425.39 | 427.35 | 421.6149 | 18049530 |
| 1711146900 | 428.74 | -0.63 | -0.15 | 429.7 | 429.86 | 426.07 | 18140212 |
| 1711060500 | 429.37 | 4.14 | 0.97 | 429.85 | 430.82 | 427.16 | 21352891 |
| 1710974100 | 425.23 | 3.82 | 0.91 | 422.01 | 425.96 | 420.66 | 17833580 |
| 1710887700 | 421.41 | 4.09 | 0.98 | 417.83 | 421.6656 | 415.55 | 19854331 |
| 1710801300 | 417.32 | 0.9 | 0.22 | 414.21 | 420.725 | 413.78 | 20091006 |
| 1710542100 | 416.42 | -8.8 | -2.07 | 419.29 | 422.6 | 412.79 | 45176713 |
| 1710455700 | 425.22 | 10.12 | 2.44 | 420.2 | 427.81 | 417.99 | 34124539 |
| 1710369300 | 415.1 | -0.18 | -0.04 | 418.1 | 418.18 | 411.522 | 17090034 |
| 1710282900 | 415.28 | 10.76 | 2.66 | 407.62 | 415.57 | 406.79 | 22433607 |
| 1710196500 | 404.52 | -1.7 | -0.42 | 403.77 | 405.68 | 401.26 | 16110984 |
| 1709940900 | 406.22 | -2.92 | -0.71 | 407.91 | 410.42 | 404.33 | 17974873 |
| 1709854500 | 409.14 | 7.05 | 1.75 | 406.12 | 409.7656 | 402.255 | 18706608 |
| 1709768100 | 402.09 | -0.56 | -0.14 | 402.95 | 405.15 | 398.39 | 22321280 |
| 1709681700 | 402.65 | -12.27 | -2.96 | 413.96 | 414.145 | 400.64 | 26894826 |
| 1709595300 | 414.92 | -0.58 | -0.14 | 413.56 | 417.35 | 412.32 | 17564674 |
| 1709336100 | 415.5 | 1.86 | 0.45 | 411.15 | 415.815 | 411.745 | 17805721 |
| 1709249700 | 413.64 | 5.92 | 1.45 | 408.67 | 414.2 | 405.92 | 31919551 |
| 1709163300 | 407.72 | 0.24 | 0.06 | 408.175 | 409.3 | 405.3201 | 13178795 |
| 1709076900 | 407.48 | -0.06 | -0.01 | 407.99 | 408.32 | 403.85 | 15091839 |
| 1708990500 | 407.54 | -2.8 | -0.68 | 411.5 | 412.16 | 407.36 | 16179430 |
| 1708731300 | 410.34 | -1.31 | -0.32 | 415.67 | 415.86 | 408.97 | 16289321 |
| 1708644900 | 411.65 | 9.47 | 2.35 | 410.19 | 412.8 | 408.57 | 27089069 |
| 1708558500 | 402.18 | -0.61 | -0.15 | 400.01 | 402.29 | 397.22 | 18540767 |
| 1708472100 | 402.79 | -1.27 | -0.31 | 403.32 | 404.49 | 398.01 | 24286021 |
| 1708126500 | 404.06 | -2.5 | -0.61 | 407.96 | 408.27 | 403.44 | 23046359 |
| 1708040100 | 406.56 | -2.93 | -0.72 | 408.14 | 409.13 | 404.29 | 21858372 |
| 1707953700 | 409.49 | 3.17 | 0.78 | 408.2 | 409.84 | 404.575 | 20469389 |
| 1707867300 | 406.32 | -8.94 | -2.15 | 404.94 | 410.071 | 403.39 | 27804485 |
| 1707780900 | 415.26 | -5.29 | -1.26 | 420.555 | 420.74 | 414.76 | 21169650 |
| 1707521700 | 420.55 | 6.44 | 1.56 | 415.25 | 420.82 | 415.14 | 22015156 |
| 1707435300 | 414.11 | 0.06 | 0.01 | 413.96 | 415.56 | 412.53 | 21782279 |
| 1707348900 | 414.05 | 8.56 | 2.11 | 407.44 | 414.2999 | 407.4 | 22324968 |
| 1707262500 | 405.49 | -0.16 | -0.04 | 405.88 | 407.93 | 402.91 | 18398450 |
| 1707176100 | 405.65 | -5.57 | -1.35 | 409.9 | 411.16 | 403.99 | 25327576 |
| 1706916900 | 411.22 | 7.44 | 1.84 | 403.81 | 412.65 | 403.57 | 28229651 |
| 1706830500 | 403.78 | 6.2 | 1.56 | 401.83 | 407.96 | 401.82 | 30601231 |
| 1706744100 | 397.58 | -11.01 | -2.69 | 407.11 | 415.29 | 397.21 | 47190720 |
| 1706657700 | 408.59 | -1.13 | -0.28 | 412.31 | 413.04 | 406.4501 | 32967167 |
| 1706571300 | 409.72 | 5.79 | 1.43 | 406.03 | 409.98 | 404.33 | 24387809 |
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
