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 | -10.56 | -2.51638269987 | 419.65 | 419.65 | 397.17 | 96460 | 407.43308089 | CS |
| 4 | -45.25 | -9.95950169477 | 454.34 | 476.48 | 397.17 | 90538 | 430.780769 | CS |
| 12 | 8.51 | 2.12441959159 | 400.58 | 476.48 | 376.36 | 93626 | 419.98452698 | CS |
| 26 | 90.16 | 28.2695262283 | 318.93 | 476.48 | 286.39 | 99671 | 384.1978252 | CS |
| 52 | 107.12 | 35.4737225552 | 301.97 | 476.48 | 272.48 | 117156 | 345.43244777 | CS |
| 156 | 311.26 | 318.164162322 | 97.83 | 476.48 | 91.17 | 194102 | 267.46883674 | CS |
| 260 | 342.41 | 513.51229754 | 66.68 | 476.48 | 21.5008 | 322243 | 129.50095644 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 408.43 | 6.62 | 1.65 | 400.04 | 411.69 | 400.04 | 76814 |
| 1713480000 | 401.81 | -5.71 | -1.40 | 410.36 | 412.33 | 401.2 | 92870 |
| 1713393600 | 407.52 | -6.86 | -1.66 | 418.65 | 418.65 | 406.155 | 98635 |
| 1713307200 | 414.38 | 12.27 | 3.05 | 403.53 | 416.54 | 398.82 | 113891 |
| 1713220800 | 402.11 | -8.48 | -2.07 | 419.26 | 419.26 | 397.17 | 97749 |
| 1712961600 | 410.59 | -10.73 | -2.55 | 419.65 | 419.65 | 405.5 | 81029 |
| 1712875200 | 421.32 | 0.46 | 0.11 | 423.71 | 427.84 | 412.89 | 94153 |
| 1712788800 | 420.86 | -2.53 | -0.60 | 413.15 | 421.185 | 410.05 | 96398 |
| 1712702400 | 423.39 | -17.18 | -3.90 | 438.83 | 442 | 421.155 | 106022 |
| 1712616000 | 440.57 | 14.12 | 3.31 | 427.75 | 443.02 | 427.75 | 92998 |
| 1712356800 | 426.45 | 10.12 | 2.43 | 410.01 | 428.59 | 410.01 | 99883 |
| 1712270400 | 416.33 | -12.8 | -2.98 | 429.86 | 433.8 | 415.395 | 83288 |
| 1712184000 | 429.13 | -19.59 | -4.37 | 444 | 453.15 | 429.13 | 100326 |
| 1712097600 | 448.72 | -26.82 | -5.64 | 453.29 | 462.245 | 441.8 | 94070 |
| 1712011200 | 475.54 | 3.9 | 0.83 | 472.5 | 476.48 | 466.71 | 95049 |
| 1711665600 | 471.64 | 13.59 | 2.97 | 460.2 | 473.519 | 459.335 | 91942 |
| 1711579200 | 458.05 | 16.12 | 3.65 | 445.53 | 459.94 | 443.63 | 98642 |
| 1711492800 | 441.93 | 0.66 | 0.15 | 442.05 | 448.935 | 441.93 | 64031 |
| 1711406400 | 441.27 | -5.94 | -1.33 | 449.24 | 450.1 | 440.675 | 62240 |
| 1711147200 | 447.21 | -8.98 | -1.97 | 454.34 | 455.16 | 444.91 | 68635 |
| 1711060800 | 456.19 | 16.53 | 3.76 | 440.76 | 459 | 439.77 | 66404 |
| 1710974400 | 439.66 | 3.64 | 0.83 | 434.86 | 441.5 | 429.43 | 65969 |
| 1710888000 | 436.02 | 10.07 | 2.36 | 422.43 | 438.58 | 422.43 | 84048 |
| 1710801600 | 425.95 | -0.96 | -0.22 | 429.96 | 430.33 | 419.64 | 80807 |
| 1710542400 | 426.91 | -11.33 | -2.59 | 437.36 | 442.425 | 424.07 | 146142 |
| 1710456000 | 438.24 | -4.39 | -0.99 | 439.84 | 444.24 | 435.3 | 121920 |
| 1710369600 | 442.63 | 18.65 | 4.40 | 427.18 | 442.63 | 425.7259 | 95837 |
| 1710283200 | 423.98 | 16.69 | 4.10 | 406.7 | 424.02 | 405.2 | 123361 |
| 1710196800 | 407.29 | 1.82 | 0.45 | 407.69 | 408.33 | 399.58 | 81507 |
| 1709941200 | 405.47 | 8.49 | 2.14 | 400.25 | 407.135 | 396.66 | 100884 |
| 1709854800 | 396.98 | 1.88 | 0.48 | 399.92 | 409.0814 | 394.445 | 112229 |
| 1709768400 | 395.1 | -11.7 | -2.88 | 405.44 | 407.67 | 392.8321 | 120736 |
| 1709682000 | 406.8 | -6.72 | -1.63 | 410 | 413.83 | 404.83 | 108763 |
| 1709595600 | 413.52 | 1.98 | 0.48 | 413.94 | 422.24 | 411.45 | 102047 |
| 1709336400 | 411.54 | -3.19 | -0.77 | 416.68 | 417.04 | 408.74 | 106408 |
| 1709250000 | 414.73 | -2.68 | -0.64 | 421.73 | 425.28 | 403.485 | 131082 |
| 1709163600 | 417.41 | -18.32 | -4.20 | 429.13 | 432.1 | 417.11 | 132287 |
| 1709077200 | 435.73 | 2.1 | 0.48 | 429.31 | 447.35 | 429.31 | 161226 |
| 1708990800 | 433.63 | 3.3 | 0.77 | 431.25 | 437.01 | 426.34 | 102732 |
| 1708731600 | 430.33 | 0.96 | 0.22 | 425.79 | 433.6 | 425.79 | 61010 |
| 1708645200 | 429.37 | 7.93 | 1.88 | 422.95 | 434.5 | 422.735 | 97363 |
| 1708558800 | 421.44 | -4.04 | -0.95 | 430.22 | 434.42 | 420.33 | 137948 |
| 1708472400 | 425.48 | 2.37 | 0.56 | 413.61 | 427.66 | 413.61 | 104823 |
| 1708126800 | 423.11 | -0.53 | -0.13 | 419.75 | 426.25 | 419.25 | 78127 |
| 1708040400 | 423.64 | 21.45 | 5.33 | 405.96 | 424.83 | 405.96 | 101251 |
| 1707954000 | 402.19 | -2.74 | -0.68 | 405.09 | 407.78 | 397.36 | 103398 |
| 1707867600 | 404.93 | -19.96 | -4.70 | 406.42 | 412.38 | 403 | 82851 |
| 1707781200 | 424.89 | 15.03 | 3.67 | 409.94 | 429.15 | 409.94 | 95764 |
| 1707522000 | 409.86 | 14.74 | 3.73 | 396.58 | 410.15 | 392.6001 | 82716 |
| 1707435600 | 395.12 | 13.32 | 3.49 | 383.49 | 395.41 | 382.22 | 77080 |
| 1707349200 | 381.8 | -1.56 | -0.41 | 381.19 | 383.95 | 376.36 | 72241 |
| 1707262800 | 383.36 | 1.22 | 0.32 | 383.58 | 390.13 | 380.31 | 87055 |
| 1707176400 | 382.14 | -9.42 | -2.41 | 388 | 388 | 377 | 89143 |
| 1706917200 | 391.56 | -1.72 | -0.44 | 383.58 | 397.2 | 383.58 | 60932 |
| 1706830800 | 393.28 | 6.01 | 1.55 | 388.81 | 395.365 | 382.31 | 81775 |
| 1706744400 | 387.27 | -10.5 | -2.64 | 394.94 | 397.66 | 384.6 | 89264 |
| 1706658000 | 397.77 | -2.48 | -0.62 | 396.86 | 399.31 | 395.4148 | 54282 |
| 1706571600 | 400.25 | -3.04 | -0.75 | 401.89 | 403.17 | 393.62 | 54521 |
| 1706312400 | 403.29 | 4.66 | 1.17 | 400.58 | 404.67 | 398.82 | 56754 |
| 1706226000 | 398.63 | 6.66 | 1.70 | 400.34 | 402.44 | 396.4401 | 61971 |
| 1706139600 | 391.97 | 3.12 | 0.80 | 393.24 | 394.74 | 388 | 57128 |
| 1706053200 | 388.85 | -6.84 | -1.73 | 399.43 | 402.08 | 387.7 | 70405 |
| 1705966800 | 395.69 | 15.18 | 3.99 | 381.68 | 396.49 | 379.94 | 71651 |
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
