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 | 26.28 | 8.25584317668 | 318.32 | 345.68 | 311.04 | 211354 | 331.93311973 | CS |
| 4 | 26.56 | 8.35115079864 | 318.04 | 345.68 | 309.115 | 219378 | 327.46196886 | CS |
| 12 | 66.7 | 24.0014393667 | 277.9 | 353.09 | 262.01 | 230439 | 315.3402407 | CS |
| 26 | 12.92 | 3.89532079112 | 331.68 | 360.13 | 262.01 | 234295 | 303.87918624 | CS |
| 52 | -22.4 | -6.10354223433 | 367 | 370.57 | 261.59 | 236820 | 310.112545 | CS |
| 156 | -436.37 | -55.8753857382 | 780.97 | 804.65 | 261.59 | 204457 | 422.89011994 | CS |
| 260 | 5.62 | 1.65791492123 | 338.98 | 832.7 | 261.59 | 204502 | 451.45143412 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 340.45 | 6.79 | 2.04 | 333.045 | 345.68 | 331.72 | 282874 |
| 1726612800 | 333.66 | 3.4 | 1.03 | 332.01 | 340.565 | 330.16 | 243820 |
| 1726526400 | 330.26 | 4.04 | 1.24 | 329.55 | 333.6 | 325.5 | 198195 |
| 1726267200 | 326.22 | 4.29 | 1.33 | 323.195 | 326.26 | 319.47 | 181599 |
| 1726180800 | 321.93 | 2.73 | 0.86 | 318.675 | 322.22 | 311.04 | 145347 |
| 1726094400 | 319.2 | -5.01 | -1.55 | 322.18 | 322.70999 | 314.48 | 210680 |
| 1726008000 | 324.20999 | 1.12 | 0.35 | 321.02499 | 328.315 | 319.01 | 205306 |
| 1725921600 | 323.08999 | -6.66 | -2.02 | 331.37 | 332.04 | 319.31 | 485150 |
| 1725662400 | 329.75 | -3.53 | -1.06 | 335.99 | 337.5 | 327.4826 | 131375 |
| 1725576000 | 333.27999 | 2.37 | 0.72 | 328.915 | 334.90499 | 327.76 | 153893 |
| 1725489600 | 330.91 | -3.4 | -1.02 | 331.11 | 334.38 | 326.40499 | 234548 |
| 1725403200 | 334.31 | -3.01 | -0.89 | 335.205 | 338.79 | 330.37 | 405040 |
| 1725057600 | 337.32 | 3.61 | 1.08 | 334.89999 | 338 | 332.27999 | 205014 |
| 1724971200 | 333.70999 | 4.96 | 1.51 | 330.41 | 334.86 | 327.79 | 172361 |
| 1724884800 | 328.75 | 9.38 | 2.94 | 318.25 | 331.11 | 318.25 | 244339 |
| 1724798400 | 319.37 | 5.95 | 1.90 | 315 | 320.58 | 311.11 | 171221 |
| 1724712000 | 313.42 | -1.52 | -0.48 | 315.27 | 316.93 | 312.5 | 118067 |
| 1724452800 | 314.94 | 4.91 | 1.58 | 311.26 | 318.785 | 309.20999 | 184082 |
| 1724366400 | 310.02999 | -6.2 | -1.96 | 318.04 | 318.26 | 309.115 | 176721 |
| 1724280000 | 316.23 | -2.46 | -0.77 | 319.98 | 320.535 | 316.07 | 161075 |
| 1724193600 | 318.69 | -7.64 | -2.34 | 327.89 | 327.89 | 318.69 | 293374 |
| 1724107200 | 326.33 | 0.75 | 0.23 | 325.7 | 327.64999 | 321.49 | 176273 |
| 1723848000 | 325.58 | -0.04 | -0.01 | 324.23 | 327.41 | 321.54 | 365682 |
| 1723761600 | 325.62 | 5.17 | 1.61 | 322.24 | 328.66 | 319.1 | 177952 |
| 1723675200 | 320.45 | -5.55 | -1.70 | 325.57 | 326.82 | 318.7 | 123903 |
| 1723588800 | 326 | 7.59 | 2.38 | 321.47 | 328.48 | 319.45 | 165467 |
| 1723502400 | 318.41 | -6.88 | -2.12 | 325.06 | 325.58 | 313.16 | 229502 |
| 1723243200 | 325.29 | -3.07 | -0.93 | 327.68 | 328.44 | 322.25 | 172218 |
| 1723156800 | 328.36 | 9.67 | 3.03 | 318.6 | 330.88 | 318.095 | 240437 |
| 1723070400 | 318.69 | -8.24 | -2.52 | 329.39 | 329.8 | 318.305 | 163679 |
| 1722984000 | 326.93 | -1.75 | -0.53 | 329.45999 | 340.075 | 326.92 | 217195 |
| 1722897600 | 328.68 | -7.25 | -2.16 | 325.77 | 336.6 | 316.6 | 263580 |
| 1722638400 | 335.93 | -5.32 | -1.56 | 336.02 | 353.09 | 324.8 | 441983 |
| 1722552000 | 341.25 | 2.89 | 0.85 | 339.14 | 343 | 332.98 | 294607 |
| 1722465600 | 338.36 | -1.87 | -0.55 | 338.85 | 344 | 333.2801 | 324325 |
| 1722379200 | 340.23 | 14.6 | 4.48 | 327.79 | 342.17 | 326.475 | 242568 |
| 1722292800 | 325.63 | 6.21 | 1.94 | 319.8 | 327.05 | 316.43 | 166550 |
| 1722033600 | 319.42 | 4.25 | 1.35 | 316.1 | 323.56 | 313.955 | 243347 |
| 1721947200 | 315.17 | 5.26 | 1.70 | 309.39 | 324.38 | 309.39 | 214467 |
| 1721860800 | 309.91 | 4.69 | 1.54 | 305.24 | 313.0599 | 305.24 | 176449 |
| 1721774400 | 305.22 | 3.47 | 1.15 | 307.25 | 311.72 | 304.99 | 210330 |
| 1721688000 | 301.75 | 4.93 | 1.66 | 297.82 | 303.06 | 291.66 | 160305 |
| 1721428800 | 296.82 | -3.45 | -1.15 | 296.18 | 299.37 | 291.48 | 291528 |
| 1721342400 | 300.27 | -18.37 | -5.77 | 318.64 | 323.17 | 299.94 | 341727 |
| 1721256000 | 318.64 | 4.12 | 1.31 | 312.43 | 320.225 | 312.43 | 216754 |
| 1721169600 | 314.52 | 12.41 | 4.11 | 304.47 | 314.98 | 303.37 | 185493 |
| 1721083200 | 302.11 | -2.04 | -0.67 | 304.63 | 307.82 | 298.61 | 230878 |
| 1720824000 | 304.14999 | 8.63 | 2.92 | 299.12 | 304.44 | 296.89999 | 301183 |
| 1720737600 | 295.52 | 15.17 | 5.41 | 284.06 | 295.69 | 283.82 | 246072 |
| 1720651200 | 280.35 | 5.47 | 1.99 | 276.45999 | 281.94 | 272.58499 | 225782 |
| 1720564800 | 274.88 | -0.06 | -0.02 | 275.36 | 276.105 | 271.88 | 266393 |
| 1720478400 | 274.94 | -2 | -0.72 | 279.45 | 279.68 | 273.86 | 195612 |
| 1720219200 | 276.94 | 6.87 | 2.54 | 272.99 | 277.63 | 270.58999 | 193966 |
| 1720040640 | 270.07 | 2.52 | 0.94 | 268.87 | 271.07 | 267 | 150135 |
| 1719960000 | 267.55 | 3.58 | 1.36 | 263.5 | 270.33999 | 262.01 | 307628 |
| 1719873600 | 263.97 | -9.14 | -3.35 | 273.68 | 276.228 | 263.39 | 300985 |
| 1719614400 | 273.11 | 1.12 | 0.41 | 273.11 | 275.52499 | 269.205 | 428327 |
| 1719528000 | 271.99 | -6.04 | -2.17 | 277.89999 | 278.185 | 271.52999 | 188044 |
| 1719441600 | 278.02999 | -2.22 | -0.79 | 279.99 | 281.3 | 276.915 | 217146 |
| 1719355200 | 280.25 | -3.63 | -1.28 | 282.31 | 284.55 | 279.745 | 306566 |
| 1719268800 | 283.88 | -4.1 | -1.42 | 289.14999 | 289.5699 | 281.05 | 310832 |
| 1719009600 | 287.98 | 2.36 | 0.83 | 287.89 | 290.0045 | 282.975 | 1316722 |
| 1718923200 | 285.62 | -3.37 | -1.17 | 284 | 287.35 | 280 | 359240 |
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
