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 | 4.96 | 1.49285176825 | 332.25 | 361.17 | 323.755 | 178190 | 338.35134078 | CS |
| 4 | 10.82 | 3.3150525445 | 326.39 | 361.17 | 307.0001 | 204615 | 322.96029423 | CS |
| 12 | -41.33 | -10.9182649126 | 378.54 | 452 | 290.03 | 250205 | 350.5881563 | CS |
| 26 | 107.43 | 46.7534163113 | 229.78 | 452 | 205.335 | 274850 | 312.31764379 | CS |
| 52 | 171.94 | 104.035820173 | 165.27 | 452 | 132.72 | 278191 | 246.97898886 | CS |
| 156 | 323.61 | 2379.48529412 | 13.6 | 452 | 11.75 | 344011 | 150.87559827 | CS |
| 260 | 324.8 | 2617.24415794 | 12.41 | 452 | 11.1301 | 339584 | 144.22989562 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 337.21 | -4.97 | -1.45 | 343.59 | 349.3699 | 334.7 | 127614 |
| 1713393600 | 342.18 | -6.99 | -2.00 | 354.19 | 361.17 | 341.085 | 205942 |
| 1713307200 | 349.17 | 24.37 | 7.50 | 321.58999 | 349.75 | 315 | 271251 |
| 1713220800 | 324.8 | -2.91 | -0.89 | 328.45999 | 333.52 | 323.755 | 126191 |
| 1712961600 | 327.70999 | -0.73 | -0.22 | 332.25 | 340.92 | 324.02 | 167653 |
| 1712875200 | 328.44 | 7.02 | 2.18 | 322.88 | 330.0675 | 322.64 | 188945 |
| 1712788800 | 321.42 | -1.19 | -0.37 | 315 | 322.88 | 314.33499 | 204055 |
| 1712702400 | 322.61 | 8.11 | 2.58 | 317.39999 | 322.62 | 308.39999 | 180215 |
| 1712616000 | 314.5 | 3.27 | 1.05 | 314.07 | 318.16 | 307.00009 | 121476 |
| 1712356800 | 311.23 | -0.07 | -0.02 | 312.58999 | 317.165 | 308.01 | 176209 |
| 1712270400 | 311.3 | -9.19 | -2.87 | 321.3 | 323.785 | 309.49 | 205324 |
| 1712184000 | 320.49 | 6.13 | 1.95 | 315.08999 | 323.57 | 314.55 | 151676 |
| 1712097600 | 314.36 | -10.81 | -3.32 | 324 | 324.05 | 310.99 | 179601 |
| 1712011200 | 325.17 | -6 | -1.81 | 329 | 333 | 324.7 | 147729 |
| 1711665600 | 331.17 | 8.15 | 2.52 | 324.35 | 332.70999 | 316.9901 | 304512 |
| 1711579200 | 323.02 | 8.45 | 2.69 | 316.5 | 326.97 | 316.25 | 248824 |
| 1711492800 | 314.57 | 4.6 | 1.48 | 312.97 | 321.2 | 310.55 | 338966 |
| 1711406400 | 309.97 | -0.9 | -0.29 | 315.45999 | 321.08999 | 308.89 | 323848 |
| 1711147200 | 310.87 | -16.04 | -4.91 | 326.39 | 328.52 | 310.42 | 232764 |
| 1711060800 | 326.91 | 2.02 | 0.62 | 327.5 | 329.115 | 322.955 | 220289 |
| 1710974400 | 324.89 | 6.93 | 2.18 | 320.7 | 325.1 | 311.6655 | 209037 |
| 1710888000 | 317.95999 | 12.56 | 4.11 | 303.12 | 320.825 | 302 | 240258 |
| 1710801600 | 305.39999 | -2.84 | -0.92 | 314.77999 | 315.83999 | 300.555 | 304942 |
| 1710542400 | 308.24 | 4.17 | 1.37 | 301.37 | 308.24 | 290.02999 | 850295 |
| 1710456000 | 304.07 | -9.76 | -3.11 | 308.93 | 312.77 | 298.47 | 372131 |
| 1710369600 | 313.83 | -6.41 | -2.00 | 319.35 | 320.14 | 298.89999 | 644373 |
| 1710283200 | 320.24 | -23.87 | -6.94 | 345 | 347.155 | 317 | 537264 |
| 1710196800 | 344.11 | -31.92 | -8.49 | 371.37 | 371.37 | 340.29 | 361129 |
| 1709941200 | 376.03 | -13.88 | -3.56 | 390.27 | 397 | 373.55 | 220606 |
| 1709854800 | 389.91 | 8.86 | 2.33 | 383.16 | 390.375 | 377.5 | 185693 |
| 1709768400 | 381.05 | 8.85 | 2.38 | 376.29 | 386 | 375 | 220868 |
| 1709682000 | 372.2 | -4.6 | -1.22 | 375.5 | 387.11 | 368.82 | 240835 |
| 1709595600 | 376.8 | -9.22 | -2.39 | 385.18 | 395.39 | 376.58 | 284015 |
| 1709336400 | 386.02 | 8.77 | 2.32 | 380 | 395.99 | 379.98 | 260385 |
| 1709250000 | 377.25 | 14.63 | 4.03 | 372.43 | 377.84 | 363.66 | 410862 |
| 1709163600 | 362.62 | -76.03 | -17.33 | 432 | 432.1 | 360.01 | 650172 |
| 1709077200 | 438.65 | -3.56 | -0.81 | 447.18 | 452 | 428.295 | 254051 |
| 1708990800 | 442.21 | 52.33 | 13.42 | 409 | 446.03 | 405.95 | 502141 |
| 1708731600 | 389.88 | 1.81 | 0.47 | 390 | 390.98 | 382.17 | 195899 |
| 1708645200 | 388.07 | 13.4 | 3.58 | 374.64 | 389.67 | 371.805 | 117220 |
| 1708558800 | 374.67 | 10.29 | 2.82 | 361.66 | 376.51 | 360.01 | 137946 |
| 1708472400 | 364.38 | -9.2 | -2.46 | 371 | 371 | 358.1879 | 149290 |
| 1708126800 | 373.58 | -4.44 | -1.17 | 380.71 | 380.815 | 368.58 | 161124 |
| 1708040400 | 378.02 | -12.78 | -3.27 | 389.21 | 389.21 | 357.7 | 304037 |
| 1707954000 | 390.8 | 10.58 | 2.78 | 386 | 393.305 | 380.22 | 245667 |
| 1707867600 | 380.22 | 7.44 | 2.00 | 365.9 | 385.47 | 365.272 | 259476 |
| 1707781200 | 372.78 | 2.78 | 0.75 | 374.1 | 375.79 | 370.55 | 132214 |
| 1707522000 | 370 | -0.91 | -0.25 | 373.47 | 373.47 | 363.36 | 120526 |
| 1707435600 | 370.91 | 9.62 | 2.66 | 357.19 | 374.04 | 354.68 | 133490 |
| 1707349200 | 361.29 | 1.88 | 0.52 | 361 | 364 | 351.99 | 245963 |
| 1707262800 | 359.41 | -20.86 | -5.49 | 382.02 | 382.96 | 342.18 | 431783 |
| 1707176400 | 380.27 | -23.26 | -5.76 | 397.96 | 398.34 | 371 | 295695 |
| 1706917200 | 403.53 | -3.47 | -0.85 | 399.58 | 411.2021 | 399.58 | 110365 |
| 1706830800 | 407 | 7.76 | 1.94 | 401.09 | 409.6 | 401.08 | 135258 |
| 1706744400 | 399.24 | -4.14 | -1.03 | 401.46 | 408.04 | 398.53 | 125206 |
| 1706658000 | 403.38 | 7.84 | 1.98 | 391.25 | 403.64 | 386.01 | 149305 |
| 1706571600 | 395.54 | 9.49 | 2.46 | 385.02 | 396.9 | 380.9301 | 109387 |
| 1706312400 | 386.05 | 7.51 | 1.98 | 378.54 | 387.345 | 376.02 | 102346 |
| 1706226000 | 378.54 | -10.81 | -2.78 | 392.37 | 398.95 | 374.06 | 231581 |
| 1706139600 | 389.35 | -11.58 | -2.89 | 404.91 | 407.63 | 389.21 | 187728 |
| 1706053200 | 400.93 | -5.85 | -1.44 | 408.63 | 409.1 | 397.74 | 172048 |
| 1705966800 | 406.78 | 4.32 | 1.07 | 403.1 | 408.735 | 392.02 | 221711 |
| 1705707600 | 402.46 | 5.93 | 1.50 | 398.18 | 403.52 | 388.17 | 394741 |
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
