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 | 7.09 | 1.95365242071 | 362.91 | 380.225 | 358.43 | 549553 | 370.88326939 | CS |
| 4 | -33 | -8.18858560794 | 403 | 403.61 | 358.43 | 391506 | 379.39535624 | CS |
| 12 | -2.8 | -0.751072961373 | 372.8 | 422.73 | 358.43 | 357590 | 389.5248727 | CS |
| 26 | 48.76 | 15.1786826049 | 321.24 | 422.73 | 308.455 | 334088 | 376.00300242 | CS |
| 52 | 33.97 | 10.109216439 | 336.03 | 422.73 | 307.765 | 365320 | 363.11905422 | CS |
| 156 | -49.58 | -11.8165784832 | 419.58 | 582.6 | 278.1004 | 366188 | 385.11049114 | CS |
| 260 | 193 | 109.039548023 | 177 | 582.6 | 160.3497 | 338984 | 346.1208775 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 370 | -7.39 | -1.96 | 367.62 | 380.225 | 358.43 | 1065523 |
| 1713998100 | 377.39 | 2.4 | 0.64 | 371.83 | 378.72 | 369.83 | 550349 |
| 1713911700 | 374.99 | 9.11 | 2.49 | 368.13 | 379.16 | 366.38 | 503441 |
| 1713825300 | 365.88 | 4.75 | 1.32 | 363.82 | 368.89 | 361.566 | 299393 |
| 1713566100 | 361.13 | -1.78 | -0.49 | 362.91 | 365.64 | 360.94 | 329057 |
| 1713479700 | 362.91 | -1.24 | -0.34 | 365.16 | 369.355 | 362.67 | 235511 |
| 1713393300 | 364.15 | -5.83 | -1.58 | 374.41 | 375.99 | 363.91 | 321019 |
| 1713306900 | 369.98 | -3.62 | -0.97 | 372.02 | 374.74 | 368 | 375089 |
| 1713220500 | 373.6 | -6.6 | -1.74 | 382.77 | 385.12 | 372.49 | 259520 |
| 1712961300 | 380.2 | 1.06 | 0.28 | 375.98 | 380.54 | 373.64 | 398938 |
| 1712874900 | 379.14 | -2.21 | -0.58 | 379.95 | 385.66 | 378.26 | 445060 |
| 1712788500 | 381.35 | -18.73 | -4.68 | 388.96 | 389.82 | 381.11 | 479544 |
| 1712702100 | 400.08 | 3.25 | 0.82 | 397.95 | 402.45 | 396.85 | 280129 |
| 1712615700 | 396.83 | 0.58 | 0.15 | 398.61 | 400.76 | 396.09 | 221050 |
| 1712356500 | 396.25 | 1.07 | 0.27 | 393.97 | 398.25 | 391.88 | 247629 |
| 1712270100 | 395.18 | 3.17 | 0.81 | 397.93 | 401.96 | 393.685 | 374103 |
| 1712183700 | 392.01 | 0.33 | 0.08 | 390.47 | 394.795 | 388.8 | 314105 |
| 1712097300 | 391.68 | -9.62 | -2.40 | 396.95 | 398.53 | 387.65 | 397454 |
| 1712010900 | 401.3 | -2.2 | -0.55 | 403 | 403.61 | 398.12 | 341693 |
| 1711665300 | 403.5 | -11.12 | -2.68 | 406 | 410.6 | 401.12 | 711042 |
| 1711578900 | 414.62 | 12.06 | 3.00 | 406.57 | 415.05 | 403.24 | 262680 |
| 1711492500 | 402.56 | -5.61 | -1.37 | 411.39 | 414.34 | 402.14 | 252162 |
| 1711406100 | 408.17 | -8.21 | -1.97 | 414.3 | 418.32 | 407.075 | 413615 |
| 1711146900 | 416.38 | -2.59 | -0.62 | 419.37 | 419.995 | 415.53 | 230150 |
| 1711060500 | 418.97 | 9.51 | 2.32 | 412.92 | 420.98 | 411.89 | 321173 |
| 1710974100 | 409.46 | 4.33 | 1.07 | 405.26 | 411.245 | 401.8 | 256651 |
| 1710887700 | 405.13 | 7.83 | 1.97 | 398.38 | 405.67 | 398.11 | 272626 |
| 1710801300 | 397.3 | -2.01 | -0.50 | 399.4 | 402.355 | 394.08 | 374366 |
| 1710542100 | 399.31 | 3.97 | 1.00 | 393.72 | 400.305 | 393.32 | 389280 |
| 1710455700 | 395.34 | -10.24 | -2.52 | 406.42 | 407.64 | 388.34 | 533690 |
| 1710369300 | 405.58 | 0.5 | 0.12 | 405.25 | 409.01 | 402.53 | 207619 |
| 1710282900 | 405.08 | 2.88 | 0.72 | 402.2 | 408.25 | 399.94 | 352499 |
| 1710196500 | 402.2 | -12.86 | -3.10 | 414.92 | 417.48 | 401.885 | 295887 |
| 1709940900 | 415.06 | 0.91 | 0.22 | 416.56 | 422.73 | 413.82 | 267484 |
| 1709854500 | 414.15 | 7.64 | 1.88 | 407.68 | 415.5 | 404.97 | 370838 |
| 1709768100 | 406.51 | -2.49 | -0.61 | 410.02 | 410.77 | 405.23 | 311304 |
| 1709681700 | 409 | 6.86 | 1.71 | 401.32 | 409.34 | 401.32 | 383633 |
| 1709595300 | 402.14 | -1.27 | -0.31 | 401.1 | 408.56 | 400.14 | 252832 |
| 1709336100 | 403.41 | 5.29 | 1.33 | 395.81 | 405.61 | 390.67 | 275072 |
| 1709249700 | 398.12 | 5.03 | 1.28 | 395 | 401.49 | 393.99 | 464941 |
| 1709163300 | 393.09 | 2.03 | 0.52 | 387.69 | 393.33 | 386.24 | 220137 |
| 1709076900 | 391.06 | 4.66 | 1.21 | 389.04 | 391.45 | 386.025 | 231237 |
| 1708990500 | 386.4 | -1.21 | -0.31 | 385.14 | 391.25 | 385.01 | 369176 |
| 1708731300 | 387.61 | 8.53 | 2.25 | 376.14 | 388.585 | 375.35 | 449221 |
| 1708644900 | 379.08 | -10.02 | -2.58 | 367.26 | 406.74 | 367.26 | 1049676 |
| 1708558500 | 389.1 | 4.33 | 1.13 | 384.92 | 390.79 | 381.4072 | 549984 |
| 1708472100 | 384.77 | -2.53 | -0.65 | 380.89 | 386.04 | 378.95 | 236092 |
| 1708126500 | 387.3 | -1.83 | -0.47 | 385.07 | 390.6112 | 382.92 | 293729 |
| 1708040100 | 389.13 | 6.35 | 1.66 | 384.93 | 389.37 | 384.67 | 227291 |
| 1707953700 | 382.78 | 6.9 | 1.84 | 379.51 | 382.89 | 375.16 | 309813 |
| 1707867300 | 375.88 | -17.02 | -4.33 | 379.41 | 383.71 | 373.5 | 316702 |
| 1707780900 | 392.9 | 6.25 | 1.62 | 387.38 | 395.203 | 385.445 | 200544 |
| 1707521700 | 386.65 | -0.69 | -0.18 | 387.27 | 390.98 | 384.415 | 218998 |
| 1707435300 | 387.34 | 6.49 | 1.70 | 382.21 | 387.73 | 379.585 | 242503 |
| 1707348900 | 380.85 | 7.28 | 1.95 | 375.24 | 383.87 | 369.93 | 350594 |
| 1707262500 | 373.57 | 6.89 | 1.88 | 369.04 | 373.78 | 366.62 | 175806 |
| 1707176100 | 366.68 | -7.17 | -1.92 | 368.87 | 369.71 | 362.36 | 316862 |
| 1706916900 | 373.85 | -3.23 | -0.86 | 372.8 | 377.495 | 361.16 | 343689 |
| 1706830500 | 377.08 | 5.83 | 1.57 | 373.17 | 377.21 | 367.3 | 330756 |
| 1706744100 | 371.25 | -8.4 | -2.21 | 379.84 | 381.8 | 370.09 | 315638 |
| 1706657700 | 379.65 | -3.78 | -0.99 | 382.85 | 384.1 | 379.41 | 240836 |
| 1706571300 | 383.43 | 6.04 | 1.60 | 378.47 | 384.02 | 375.67 | 262715 |
| 1706312100 | 377.39 | -1.17 | -0.31 | 378.74 | 380.37 | 373.65 | 300234 |
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
