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 | -10.16 | -2.35785565096 | 430.9 | 432.46 | 410.9981 | 931840 | 421.11980252 | CS |
| 4 | -84.92 | -16.7938931298 | 505.66 | 529.67 | 410.9981 | 1116003 | 453.09689881 | CS |
| 12 | -85.03 | -16.8119896396 | 505.77 | 574.76 | 410.9981 | 838330 | 498.34837994 | CS |
| 26 | 49.39 | 13.3001211795 | 371.35 | 574.76 | 368.54 | 766952 | 473.15937664 | CS |
| 52 | -119.04 | -22.0534291748 | 539.78 | 574.76 | 368.54 | 830220 | 455.60669674 | CS |
| 156 | 96.37 | 29.7098991892 | 324.37 | 574.76 | 299.7727 | 759274 | 422.02930705 | CS |
| 260 | 73.02 | 20.9996548947 | 347.72 | 574.76 | 124.05 | 905116 | 338.4006913 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825300 | 417.98 | 4.48 | 1.08 | 417.43 | 419.285 | 412.64 | 635302 |
| 1713566100 | 413.5 | -11.61 | -2.73 | 413.83 | 418.785 | 410.9981 | 1072806 |
| 1713479700 | 425.11 | 0.56 | 0.13 | 428.82 | 428.82 | 416.58 | 859424 |
| 1713393300 | 424.55 | 0.38 | 0.09 | 428.79 | 429.92 | 423.675 | 947407 |
| 1713306900 | 424.17 | -9.07 | -2.09 | 426.82 | 428.38 | 422.1 | 1083895 |
| 1713220500 | 433.24 | -9.08 | -2.05 | 444.36 | 444.87 | 431.68 | 904546 |
| 1712961300 | 442.32 | -5.59 | -1.25 | 445.55 | 448.5 | 441 | 487222 |
| 1712874900 | 447.91 | -3.04 | -0.67 | 454.66 | 455.08 | 446.74 | 450078 |
| 1712788500 | 450.95 | -3.85 | -0.85 | 450.6 | 451.34 | 446.23 | 855537 |
| 1712702100 | 454.8 | 2.02 | 0.45 | 451 | 455.33 | 450 | 595004 |
| 1712615700 | 452.78 | 8.03 | 1.81 | 453.48 | 457.75 | 450.79 | 966441 |
| 1712356500 | 444.75 | -3.89 | -0.87 | 447.23 | 455.4 | 441.42 | 1265571 |
| 1712270100 | 448.64 | 8.66 | 1.97 | 443.91 | 467.49 | 443.58 | 2916871 |
| 1712183700 | 439.98 | -79.7 | -15.34 | 469.57 | 474.12 | 438.671 | 4212160 |
| 1712097300 | 519.67999 | -9.33 | -1.76 | 527.39 | 527.39 | 516.46 | 583974 |
| 1712010900 | 529.01 | 6.13 | 1.17 | 520.84 | 529.66999 | 520.84 | 647015 |
| 1711665300 | 522.88 | 9.36 | 1.82 | 515.66999 | 525.77 | 513.67999 | 804541 |
| 1711578900 | 513.52 | -0.82 | -0.16 | 515.64 | 516.66 | 507.02 | 923011 |
| 1711492500 | 514.34 | 8.77 | 1.73 | 505.66 | 514.67999 | 505 | 866748 |
| 1711406100 | 505.57 | -14.8 | -2.84 | 521.97 | 523.54 | 505.26 | 773678 |
| 1711146900 | 520.37 | -3.18 | -0.61 | 522 | 526.58 | 515.27 | 1061043 |
| 1711060500 | 523.54999 | -0.41 | -0.08 | 523.66 | 531.11 | 521.235 | 967528 |
| 1710974100 | 523.96 | -5.12 | -0.97 | 528.63 | 532.7 | 522.9 | 692752 |
| 1710887700 | 529.08 | -3.25 | -0.61 | 535.08 | 534.015 | 524.465 | 811564 |
| 1710801300 | 532.33 | -3.65 | -0.68 | 534.36 | 544.36 | 525.66999 | 1063861 |
| 1710542100 | 535.98 | -29.46 | -5.21 | 503 | 546.58 | 502.3201 | 2609335 |
| 1710455700 | 565.44 | -1.74 | -0.31 | 572.62 | 574.76 | 561.21 | 1388171 |
| 1710369300 | 567.17999 | 11.61 | 2.09 | 559.83 | 572.48 | 558.33 | 813752 |
| 1710282900 | 555.57 | 7.01 | 1.28 | 549.13 | 556.875 | 548.145 | 558243 |
| 1710196500 | 548.55999 | 8.34 | 1.54 | 540.62 | 549.22 | 538.54 | 626186 |
| 1709940900 | 540.22 | -8.1 | -1.48 | 549.66999 | 551.12 | 540.115 | 499315 |
| 1709854500 | 548.32 | 0.02 | 0.00 | 550.9 | 554.495 | 546.505 | 371986 |
| 1709768100 | 548.29999 | -1.16 | -0.21 | 555.1 | 555.1 | 543.875 | 457861 |
| 1709681700 | 549.46 | 2.92 | 0.53 | 548 | 554.735 | 539.13 | 545159 |
| 1709595300 | 546.54 | -3.44 | -0.63 | 545.88 | 551.84 | 542.835 | 481262 |
| 1709336100 | 549.98 | 1.42 | 0.26 | 548.30999 | 553.41999 | 543.37 | 548681 |
| 1709249700 | 548.55999 | -10.6 | -1.90 | 559.26 | 559.26 | 546.78 | 1021573 |
| 1709163300 | 559.16 | -2.25 | -0.40 | 559.22 | 563.1674 | 556.91999 | 343798 |
| 1709076900 | 561.41 | 5.09 | 0.91 | 555.59 | 562.79999 | 554.755 | 428148 |
| 1708990500 | 556.32 | 6.54 | 1.19 | 550.16999 | 557.98 | 548.92999 | 395988 |
| 1708731300 | 549.78 | 5.72 | 1.05 | 547.47 | 553.65 | 544.99 | 371739 |
| 1708644900 | 544.05999 | 5.27 | 0.98 | 541.2 | 547.48 | 538.66999 | 478750 |
| 1708558500 | 538.79 | -2.5 | -0.46 | 543.39 | 548.6 | 536 | 723035 |
| 1708472100 | 541.29 | 9.2 | 1.73 | 529 | 542.79999 | 528.7472 | 702188 |
| 1708126500 | 532.09 | 2.21 | 0.42 | 528.41 | 536.8538 | 527.2 | 353327 |
| 1708040100 | 529.88 | 3.29 | 0.62 | 533.74 | 536.88 | 528.835 | 467819 |
| 1707953700 | 526.59 | -4.47 | -0.84 | 531.21 | 533.75 | 521.71 | 543768 |
| 1707867300 | 531.05999 | 6 | 1.14 | 523.01 | 532.42999 | 519.28 | 736153 |
| 1707780900 | 525.05999 | 2.43 | 0.46 | 524.01 | 527.66 | 520.79 | 529562 |
| 1707521700 | 522.63 | 3.51 | 0.68 | 520.54999 | 524.335 | 517.16 | 489508 |
| 1707435300 | 519.12 | 5.08 | 0.99 | 516.22 | 522.16 | 513.29999 | 667853 |
| 1707348900 | 514.04 | 12.04 | 2.40 | 506.89 | 516.91 | 504.575 | 799943 |
| 1707262500 | 502 | -0.38 | -0.08 | 503.71 | 504.16 | 496.1 | 636492 |
| 1707176100 | 502.38 | -2.95 | -0.58 | 507.22 | 509.265 | 496.74 | 620183 |
| 1706916900 | 505.33 | 1.81 | 0.36 | 500.6 | 510.045 | 491.52 | 590279 |
| 1706830500 | 503.52 | 1.47 | 0.29 | 506.55 | 508.08 | 499.105 | 551309 |
| 1706744100 | 502.05 | -6.69 | -1.32 | 508.74 | 510.8599 | 500.8403 | 561407 |
| 1706657700 | 508.74 | 0.75 | 0.15 | 505.77 | 511.58 | 501.86 | 836649 |
| 1706571300 | 507.99 | 14.4 | 2.92 | 493.06 | 509.595 | 493.06 | 910695 |
| 1706312100 | 493.59 | 0.37 | 0.08 | 496.65 | 499.42 | 488.74 | 706367 |
| 1706225700 | 493.22 | 14.45 | 3.02 | 480.52 | 493.54 | 479.24 | 798125 |
| 1706139300 | 478.77 | -1.13 | -0.24 | 481 | 484.2799 | 473.71 | 559478 |
| 1706052900 | 479.9 | 3 | 0.63 | 480 | 480.84 | 474.84 | 525241 |
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
