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 | -22 | -4.72103004292 | 466 | 469.09 | 443.7 | 1086447 | 458.08812645 | CS |
| 4 | 41.9 | 10.4202934593 | 402.1 | 469.39 | 387.03 | 1567689 | 431.58717191 | CS |
| 12 | 54.01 | 13.8490730532 | 389.99 | 469.39 | 386.42 | 1203248 | 417.3047158 | CS |
| 26 | 73.08 | 19.7023616952 | 370.92 | 469.39 | 340.2001 | 1374205 | 389.53236352 | CS |
| 52 | 81.26 | 22.4017202404 | 362.74 | 469.39 | 340.2001 | 1460491 | 387.40485865 | CS |
| 156 | 92.48 | 26.30860264 | 351.52 | 469.39 | 283.81 | 1597550 | 383.95320625 | CS |
| 260 | 276.93 | 165.756868379 | 167.07 | 469.39 | 106.14 | 1651953 | 331.19937428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528400 | 444 | -4.12 | -0.92 | 446.5 | 448.96 | 442.97 | 1129540 |
| 1733442000 | 448.12 | -8.14 | -1.78 | 457.98 | 458.365 | 447.93 | 1159061 |
| 1733355600 | 456.26 | -2.99 | -0.65 | 459.89 | 462.23 | 453.3 | 1056383 |
| 1733269200 | 459.25 | -3.7 | -0.80 | 464.1 | 465.54 | 458.95 | 1166172 |
| 1733182800 | 462.95 | -2.95 | -0.63 | 463.7 | 464.3 | 458.85 | 1318388 |
| 1732917840 | 465.9 | -0.1 | -0.02 | 466 | 469.09 | 464.17 | 732230 |
| 1732750800 | 466 | 4.96 | 1.08 | 461.91 | 467.06 | 461.095 | 1258712 |
| 1732664400 | 461.04 | -1.65 | -0.36 | 456.96 | 463.3445 | 454.39 | 1747230 |
| 1732578000 | 462.69 | 16.04 | 3.59 | 448.82 | 469.39 | 446.7 | 3194205 |
| 1732318800 | 446.65 | 9.11 | 2.08 | 435.93 | 447.5 | 432.21 | 2199186 |
| 1732232400 | 437.54 | 32.58 | 8.05 | 412 | 442.05 | 410.9593 | 4148364 |
| 1732146000 | 404.96 | 4.87 | 1.22 | 404.16 | 408.94 | 400.64 | 1496479 |
| 1732059600 | 400.09 | -4.44 | -1.10 | 399.51 | 402.62 | 397.75 | 1076530 |
| 1731973200 | 404.53 | 5.58 | 1.40 | 396.21 | 406.98 | 396.14 | 1457347 |
| 1731714000 | 398.95 | 4.31 | 1.09 | 393.98 | 399.57 | 390 | 1167964 |
| 1731627600 | 394.64 | 5.19 | 1.33 | 391.94 | 395.52 | 387.79 | 1224879 |
| 1731541200 | 389.45 | -4.3 | -1.09 | 391.05 | 392.13 | 387.03 | 1475118 |
| 1731454800 | 393.75 | -8.9 | -2.21 | 402.19 | 402.19 | 393.12 | 1144135 |
| 1731368400 | 402.65 | 8.59 | 2.18 | 397 | 402.88 | 393.17 | 1142949 |
| 1731109200 | 394.06 | -17.1 | -4.16 | 402.1 | 406.49 | 393.72 | 1620754 |
| 1731022800 | 411.16 | 5.45 | 1.34 | 407.61 | 411.97 | 406.3101 | 1073482 |
| 1730936400 | 405.71 | 5.34 | 1.33 | 412.9 | 412.9 | 402.105 | 1588017 |
| 1730850000 | 400.37 | -1.31 | -0.33 | 398 | 404.01 | 396.79 | 902180 |
| 1730763600 | 401.68 | 1.26 | 0.31 | 400.68 | 406.86 | 399.5141 | 801903 |
| 1730500800 | 400.42 | -4.27 | -1.06 | 405.8 | 407.0764 | 398.31 | 1522133 |
| 1730414400 | 404.69 | 0 | 0.00 | 404.26 | 407.305 | 402 | 743142 |
| 1730328000 | 404.69 | -1.35 | -0.33 | 402.66 | 408.14 | 401.3285 | 784768 |
| 1730241600 | 406.04 | -6.31 | -1.53 | 410.2 | 411 | 405.21 | 758770 |
| 1730155200 | 412.35 | 4.42 | 1.08 | 410.73 | 413.33 | 408.245 | 826509 |
| 1729896000 | 407.93 | -3.14 | -0.76 | 413 | 414.75 | 407.42 | 590923 |
| 1729809600 | 411.07 | 2.43 | 0.59 | 408.99 | 411.7643 | 407.1685 | 717564 |
| 1729723200 | 408.64 | 1.99 | 0.49 | 407.25 | 411.732 | 404.87 | 1107764 |
| 1729636800 | 406.65 | -0.31 | -0.08 | 407.05 | 407.9 | 401.81 | 610150 |
| 1729550400 | 406.96 | -1.77 | -0.43 | 408 | 410.725 | 405.92 | 838695 |
| 1729291200 | 408.73 | 3.59 | 0.89 | 403.3 | 409.58 | 403.3 | 749945 |
| 1729204800 | 405.14 | -4.23 | -1.03 | 408.12 | 409.25 | 396.53 | 1397666 |
| 1729118400 | 409.37 | 7.38 | 1.84 | 404.56 | 410.445 | 403.115 | 866522 |
| 1729032000 | 401.99 | -5.73 | -1.41 | 405.02 | 409.04 | 401.48 | 834380 |
| 1728945600 | 407.72 | -3.36 | -0.82 | 408.03 | 408.78 | 399.46 | 994377 |
| 1728686400 | 411.08 | 5.32 | 1.31 | 405.05 | 412.37 | 404.465 | 653436 |
| 1728600000 | 405.76 | 0.28 | 0.07 | 404.77 | 406.55 | 401.86 | 577136 |
| 1728513600 | 405.48 | 5.2 | 1.30 | 401.5 | 406.37 | 401.5 | 760346 |
| 1728427200 | 400.28 | -5.76 | -1.42 | 403.54 | 405.91 | 398.78 | 981520 |
| 1728340800 | 406.04 | -1.95 | -0.48 | 407.87 | 409.09 | 404.385 | 938339 |
| 1728081600 | 407.99 | -0.75 | -0.18 | 412 | 412.14 | 405.07 | 877771 |
| 1727995200 | 408.74 | -7.75 | -1.86 | 412.69 | 413.83 | 407.7214 | 1103801 |
| 1727908800 | 416.49 | 0.05 | 0.01 | 416.12 | 417.58 | 414.14 | 860638 |
| 1727822400 | 416.44 | -0.89 | -0.21 | 416.79 | 420.47 | 411.12 | 1089121 |
| 1727736000 | 417.33 | -0.67 | -0.16 | 413.03 | 417.94 | 412.5401 | 1176446 |
| 1727476800 | 418 | 6.53 | 1.59 | 414.1 | 419.63 | 412.57 | 1409285 |
| 1727390400 | 411.47 | 4.54 | 1.12 | 409.96 | 413.145 | 408.37 | 1060923 |
| 1727304000 | 406.93 | -3.96 | -0.96 | 412.84 | 413.87 | 406.07 | 921756 |
| 1727217600 | 410.89 | 1.94 | 0.47 | 411.74 | 415.75 | 407.365 | 1256175 |
| 1727131200 | 408.95 | 3.06 | 0.75 | 405.02 | 410.26 | 404.07 | 1182504 |
| 1726872000 | 405.89 | -3.84 | -0.94 | 406.62 | 409.91 | 402.48 | 2686660 |
| 1726785600 | 409.73 | 8.66 | 2.16 | 406.52 | 412.45 | 403.335 | 1750711 |
| 1726699200 | 401.07 | 3.19 | 0.80 | 398 | 405.99 | 396.89 | 1162912 |
| 1726612800 | 397.88 | 3.22 | 0.82 | 396.5 | 400.12 | 395.45 | 982945 |
| 1726526400 | 394.66 | -0.02 | -0.01 | 395.58 | 399.6 | 393.12 | 940211 |
| 1726267200 | 394.68 | 7.68 | 1.98 | 389.99 | 395.2 | 386.42 | 1124006 |
| 1726180800 | 387 | -1.59 | -0.41 | 386.64 | 389.055 | 383.095 | 1068201 |
| 1726094400 | 388.59 | 1.29 | 0.33 | 386.67 | 388.86 | 378.66 | 1156386 |
| 1726008000 | 387.3 | 0.07 | 0.02 | 388.52 | 389.46 | 381.68 | 1041376 |
| 1725921600 | 387.23 | 5.67 | 1.49 | 384.14 | 392 | 382 | 1215261 |
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
