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 | 2.16 | 0.685409659199 | 315.14 | 319.81 | 311.84 | 2900095 | 315.75357182 | CS |
| 4 | -17.84 | -5.32314853494 | 335.14 | 346.98 | 311.84 | 2817901 | 327.07519294 | CS |
| 12 | -56.2 | -15.046854083 | 373.5 | 387.51 | 311.84 | 2502288 | 351.38367641 | CS |
| 26 | 22.3 | 7.5593220339 | 295 | 387.51 | 288.46 | 2229175 | 343.93549103 | CS |
| 52 | 41.5 | 15.0471356055 | 275.8 | 387.51 | 261.68 | 2214689 | 324.52211309 | CS |
| 156 | 27.11 | 9.34215513974 | 290.19 | 417.37 | 242.8 | 2211500 | 312.20986142 | CS |
| 260 | 139.1 | 78.0583613917 | 178.2 | 417.37 | 137.152 | 2167044 | 272.01194115 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 316.83 | -0.59 | -0.19 | 318.48 | 319.81 | 316.49 | 1998287 |
| 1713825600 | 317.42 | 0.54 | 0.17 | 318.54 | 319.06 | 315.5 | 2433303 |
| 1713566400 | 316.88 | 0.88 | 0.28 | 317.86 | 318.55 | 314.6 | 3381550 |
| 1713480000 | 316 | 1.46 | 0.46 | 312.63 | 317.77 | 312.01 | 3025239 |
| 1713393600 | 314.54 | 0.6 | 0.19 | 316.87 | 317.02 | 312.61 | 2760012 |
| 1713307200 | 313.94 | 0.67 | 0.21 | 313.855 | 315.45999 | 311.83999 | 2705830 |
| 1713220800 | 313.27 | -2.13 | -0.68 | 315.95 | 321.6 | 312.18 | 2997324 |
| 1712961600 | 315.39999 | -9.79 | -3.01 | 324.16 | 324.16 | 313.19 | 4207387 |
| 1712875200 | 325.19 | 0.79 | 0.24 | 326.05 | 327 | 323.26 | 2206400 |
| 1712788800 | 324.39999 | -10.05 | -3.00 | 328.61 | 329.52 | 323.64 | 2072107 |
| 1712702400 | 334.45 | 2.65 | 0.80 | 333.86 | 334.87 | 329.82 | 2416595 |
| 1712616000 | 331.8 | -1.2 | -0.36 | 334.02999 | 335 | 331.68 | 2431946 |
| 1712356800 | 333 | 2.53 | 0.77 | 331.52999 | 333.82 | 330.33 | 3672993 |
| 1712270400 | 330.47 | -1.81 | -0.54 | 334.12 | 337.99 | 330.17 | 2272591 |
| 1712184000 | 332.27999 | -4.18 | -1.24 | 335.82 | 337.19 | 331.89 | 1975131 |
| 1712097600 | 336.46 | -2.71 | -0.80 | 336.61 | 337.16 | 333 | 2338437 |
| 1712011200 | 339.17 | -7.44 | -2.15 | 344.86 | 345 | 338.065 | 2320224 |
| 1711665600 | 346.61 | 5.67 | 1.66 | 341.42 | 346.98 | 340.84 | 3623288 |
| 1711579200 | 340.94 | 4.55 | 1.35 | 337.88 | 342.36 | 337.88 | 3294185 |
| 1711492800 | 336.39 | 2.57 | 0.77 | 335.14 | 337.84 | 334.33999 | 2990981 |
| 1711406400 | 333.82 | -3.68 | -1.09 | 336.01 | 336.01 | 329.69 | 5337186 |
| 1711147200 | 337.5 | -7.53 | -2.18 | 350.33 | 350.47 | 335.79 | 5899399 |
| 1711060800 | 345.03 | -35.41 | -9.31 | 363.98 | 369.03 | 342.28 | 9652075 |
| 1710974400 | 380.44 | 2.36 | 0.62 | 378.03 | 381.27 | 375.2 | 2880826 |
| 1710888000 | 378.08 | 5.41 | 1.45 | 373.35 | 378.33 | 371.025 | 2062905 |
| 1710801600 | 372.67 | -1.93 | -0.52 | 378.76 | 378.935 | 372.18 | 2164133 |
| 1710542400 | 374.6 | -3.61 | -0.95 | 368.79 | 375.14 | 366.87 | 3740856 |
| 1710456000 | 378.21 | -0.51 | -0.13 | 380.98 | 381.49 | 376.56 | 1706711 |
| 1710369600 | 378.72 | -1.76 | -0.46 | 380 | 381.18 | 377.71 | 1635919 |
| 1710283200 | 380.48 | 7.26 | 1.95 | 375 | 382.42 | 374.85 | 1793727 |
| 1710196800 | 373.22 | -4.95 | -1.31 | 374.02 | 375.8 | 367.07 | 2220045 |
| 1709941200 | 378.17 | -8.74 | -2.26 | 386.69 | 387.5055 | 377.73 | 1641027 |
| 1709854800 | 386.91 | 6.08 | 1.60 | 384.65 | 387.51 | 383.7 | 1564358 |
| 1709768400 | 380.83 | 3.95 | 1.05 | 380 | 383.06 | 377.8 | 1450676 |
| 1709682000 | 376.88 | -6.83 | -1.78 | 381.54 | 384.16 | 373.96 | 1539452 |
| 1709595600 | 383.71 | 2.72 | 0.71 | 382.31 | 386.98 | 381.61 | 1642938 |
| 1709336400 | 380.99 | 6.21 | 1.66 | 375.8 | 382 | 375.8 | 2109955 |
| 1709250000 | 374.78 | -3.25 | -0.86 | 380.4 | 380.4 | 374.15 | 3329477 |
| 1709163600 | 378.03 | 0.12 | 0.03 | 378.24 | 379.49 | 375.2056 | 1263968 |
| 1709077200 | 377.91 | 0.43 | 0.11 | 377.69 | 379.75 | 374.9 | 1083516 |
| 1708990800 | 377.48 | 0.16 | 0.04 | 376.86 | 380.3 | 376.86 | 1454445 |
| 1708731600 | 377.32 | 6.01 | 1.62 | 373.99 | 377.97 | 372.825 | 1614595 |
| 1708645200 | 371.31 | 10.4 | 2.88 | 369.72 | 372.19 | 368.4 | 1614610 |
| 1708558800 | 360.91 | -2.04 | -0.56 | 360.34 | 362.38 | 358.97 | 1757653 |
| 1708472400 | 362.95 | -6.53 | -1.77 | 369.88 | 370.0001 | 361.44 | 1631025 |
| 1708126800 | 369.48 | -2.03 | -0.55 | 371.51 | 373.43 | 368.345 | 2411959 |
| 1708040400 | 371.51 | 0.53 | 0.14 | 372.59 | 374.56 | 370.14 | 2358830 |
| 1707954000 | 370.98 | 8.17 | 2.25 | 366.24 | 371.19 | 366.24 | 2133380 |
| 1707867600 | 362.81 | -4.62 | -1.26 | 362.19 | 365.76 | 360 | 1625729 |
| 1707781200 | 367.43 | -4.24 | -1.14 | 368.61 | 370.4 | 366.18 | 1324698 |
| 1707522000 | 371.67 | 3.19 | 0.87 | 369.25 | 372.48 | 367.95 | 1482652 |
| 1707435600 | 368.48 | 1.83 | 0.50 | 367.68 | 369.47 | 366.915 | 1679794 |
| 1707349200 | 366.65 | 1.95 | 0.53 | 365 | 369.92 | 364.115 | 2531879 |
| 1707262800 | 364.7 | -5.64 | -1.52 | 370.52 | 372.29 | 362.4 | 4011107 |
| 1707176400 | 370.34 | -2.61 | -0.70 | 372 | 374 | 369.07 | 1787333 |
| 1706917200 | 372.95 | 2.04 | 0.55 | 372.19 | 374.81 | 369.48 | 1590484 |
| 1706830800 | 370.91 | 7.03 | 1.93 | 364 | 371.2125 | 363.45 | 1500009 |
| 1706744400 | 363.88 | -7.42 | -2.00 | 371 | 372.72 | 363.4434 | 2320177 |
| 1706658000 | 371.3 | -2.05 | -0.55 | 373.5 | 375.245 | 370.98 | 1849617 |
| 1706571600 | 373.35 | 2.28 | 0.61 | 370.52 | 375.425 | 369.75 | 1683413 |
| 1706312400 | 371.07 | -0.87 | -0.23 | 371.92 | 374.14 | 369.81 | 1404359 |
| 1706226000 | 371.94 | 3.04 | 0.82 | 372.38 | 375.73 | 370.12 | 2227423 |
| 1706139600 | 368.9 | -0.96 | -0.26 | 371 | 372.24 | 367.8292 | 2249340 |
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
