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 | 31.95 | 8.66769756653 | 368.61 | 415 | 364 | 262128 | 376.40243679 | CS |
| 4 | 7.79 | 1.98334903379 | 392.77 | 415 | 364 | 263057 | 382.62810853 | CS |
| 12 | 83.71 | 26.419441376 | 316.85 | 415 | 313.56 | 291502 | 363.97130277 | CS |
| 26 | 162.03 | 67.928562445 | 238.53 | 415 | 236.4205 | 280698 | 325.67009693 | CS |
| 52 | 188.72 | 89.086102719 | 211.84 | 415 | 205.095 | 336119 | 281.82447887 | CS |
| 156 | 209.66 | 109.827134625 | 190.9 | 415 | 178.73 | 352066 | 254.20830067 | CS |
| 260 | 263.03 | 191.252817567 | 137.53 | 415 | 97.55 | 367867 | 204.96532958 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 400.56 | 18.53 | 4.85 | 410 | 415 | 399.87 | 681996 |
| 1714084800 | 382.03 | 6.73 | 1.79 | 370.43 | 382.9199 | 364 | 457509 |
| 1713998400 | 375.3 | -4.03 | -1.06 | 384 | 386.58 | 374.99 | 292534 |
| 1713912000 | 379.33 | 9.04 | 2.44 | 372.37 | 379.66 | 372.3611 | 195242 |
| 1713825600 | 370.29 | 2.88 | 0.78 | 369.76 | 374.2799 | 367.96 | 166275 |
| 1713566400 | 367.41 | 0 | 0.00 | 368.61 | 371.045 | 365.24 | 200255 |
| 1713480000 | 367.41 | -1.43 | -0.39 | 371.57 | 373.445 | 365.79 | 264577 |
| 1713393600 | 368.84 | -5.4 | -1.44 | 375.91 | 375.92 | 368.16 | 254936 |
| 1713307200 | 374.24 | 1.12 | 0.30 | 371.68 | 376.45 | 369.34 | 211840 |
| 1713220800 | 373.12 | -0.02 | -0.01 | 376.87 | 380.5511 | 371.535 | 211897 |
| 1712961600 | 373.14 | -4.5 | -1.19 | 374.24 | 379.35 | 371.645 | 293189 |
| 1712875200 | 377.64 | -5.26 | -1.37 | 382.62 | 383.49 | 377.35 | 242212 |
| 1712788800 | 382.9 | -9.25 | -2.36 | 390.01 | 390.01 | 380.55 | 268740 |
| 1712702400 | 392.15 | -8.35 | -2.08 | 399.19 | 400 | 387.89 | 238512 |
| 1712616000 | 400.5 | 1.5 | 0.38 | 400.89 | 403.44 | 399 | 252875 |
| 1712356800 | 399 | 8.59 | 2.20 | 391.72 | 400.23 | 391.34 | 264323 |
| 1712270400 | 390.41 | -5.52 | -1.39 | 399.65 | 400.42 | 387.995 | 325046 |
| 1712184000 | 395.93 | 4.74 | 1.21 | 400.11 | 400.94 | 394.83 | 321674 |
| 1712097600 | 391.19 | -2.72 | -0.69 | 391.52 | 391.52 | 386.9 | 283159 |
| 1712011200 | 393.91 | 2.06 | 0.53 | 392.77 | 395.93 | 389 | 276875 |
| 1711665600 | 391.85 | 3.23 | 0.83 | 393 | 393.4325 | 389.54 | 223572 |
| 1711579200 | 388.62 | 0.12 | 0.03 | 390.58 | 390.58 | 386.18 | 242147 |
| 1711492800 | 388.5 | 1.19 | 0.31 | 387.09 | 392.625 | 382.715 | 391880 |
| 1711406400 | 387.31 | 0.29 | 0.07 | 387.65 | 389.593 | 386.07 | 202411 |
| 1711147200 | 387.02 | -1.63 | -0.42 | 388.63 | 390.87 | 384.26 | 287902 |
| 1711060800 | 388.65 | 9.4 | 2.48 | 382.21 | 389.31 | 379.64 | 288173 |
| 1710974400 | 379.25 | 6.89 | 1.85 | 375.43 | 380.84 | 370.15 | 284642 |
| 1710888000 | 372.36 | 5.22 | 1.42 | 370.92 | 373.82 | 366.2 | 283586 |
| 1710801600 | 367.14 | -4.34 | -1.17 | 371.48 | 373.12 | 365.82 | 367562 |
| 1710542400 | 371.48 | 8.07 | 2.22 | 361.25 | 372.22 | 361.25 | 916690 |
| 1710456000 | 363.41 | 0.52 | 0.14 | 362.6 | 366.82 | 360.495 | 227522 |
| 1710369600 | 362.89 | 1.33 | 0.37 | 360.76 | 364.79 | 360.76 | 228125 |
| 1710283200 | 361.56 | 4.56 | 1.28 | 357 | 361.62 | 356.51 | 216463 |
| 1710196800 | 357 | 2.19 | 0.62 | 353.87 | 357.48 | 350.76 | 204576 |
| 1709941200 | 354.81 | -10.57 | -2.89 | 366.02 | 367.18 | 354.76 | 193193 |
| 1709854800 | 365.38 | 4.74 | 1.31 | 362 | 367.29 | 361.824 | 241499 |
| 1709768400 | 360.64 | 5.17 | 1.45 | 358.02 | 360.68 | 357.45 | 187786 |
| 1709682000 | 355.47 | 2.98 | 0.85 | 349.36 | 356.075 | 349.36 | 233858 |
| 1709595600 | 352.49 | 5.39 | 1.55 | 348.52 | 354.09 | 347.1 | 273755 |
| 1709336400 | 347.1 | -2.9 | -0.83 | 350.57 | 350.6725 | 346.545 | 392954 |
| 1709250000 | 350 | 0.32 | 0.09 | 349.79 | 353.95 | 346.72 | 488034 |
| 1709163600 | 349.68 | 2.48 | 0.71 | 347.27 | 350.535 | 346.29 | 351290 |
| 1709077200 | 347.2 | -3.09 | -0.88 | 351.18 | 352.99 | 346.42 | 309326 |
| 1708990800 | 350.29 | -5.98 | -1.68 | 355 | 357.35 | 350.02 | 167700 |
| 1708731600 | 356.27 | 3.41 | 0.97 | 355 | 357.78 | 353.635 | 171367 |
| 1708645200 | 352.86 | 5.42 | 1.56 | 350 | 353.23 | 349.02 | 198758 |
| 1708558800 | 347.44 | 0.52 | 0.15 | 346.23 | 347.98 | 343.56 | 278404 |
| 1708472400 | 346.92 | 5 | 1.46 | 339.91 | 347.42 | 339.1005 | 218601 |
| 1708126800 | 341.92 | -3.36 | -0.97 | 345.42 | 348.2 | 341.84 | 237915 |
| 1708040400 | 345.28 | -2.14 | -0.62 | 347.78 | 349.38 | 344 | 226132 |
| 1707954000 | 347.42 | 3.69 | 1.07 | 347.32 | 349.2888 | 344.425 | 241891 |
| 1707867600 | 343.73 | -6.78 | -1.93 | 343.79 | 346.435 | 338.525 | 303255 |
| 1707781200 | 350.51 | 4.4 | 1.27 | 345.77 | 350.99 | 344.14 | 314191 |
| 1707522000 | 346.11 | 3.37 | 0.98 | 341.74 | 348.71 | 341.74 | 298369 |
| 1707435600 | 342.74 | 0.83 | 0.24 | 340.2 | 343.57 | 337.0101 | 446876 |
| 1707349200 | 341.91 | 24.3 | 7.65 | 347.9 | 350 | 333.5 | 815904 |
| 1707262800 | 317.61 | 3.07 | 0.98 | 315.67 | 318.06 | 313.56 | 476370 |
| 1707176400 | 314.54 | -6.45 | -2.01 | 317.36 | 319.69 | 314.12 | 240739 |
| 1706917200 | 320.99 | 1.95 | 0.61 | 316.85 | 321.32 | 314.11 | 244163 |
| 1706830800 | 319.04 | 4.78 | 1.52 | 316.56 | 319.04 | 313.14 | 240715 |
| 1706744400 | 314.26 | -6.12 | -1.91 | 321 | 322.29 | 313.97 | 729511 |
| 1706658000 | 320.38 | 6.38 | 2.03 | 312.58999 | 320.52999 | 310.04 | 331904 |
| 1706571600 | 314 | 4.95 | 1.60 | 309.54 | 314.07 | 308.2 | 116849 |
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
