We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.63 | 0.656711945665 | 400.48 | 412.865 | 387.12 | 3722767 | 398.80761917 | CS |
| 4 | 3.34 | 0.835480401231 | 399.77 | 419.2 | 387.12 | 2428016 | 405.81450566 | CS |
| 12 | 20.42 | 5.33591157334 | 382.69 | 419.2 | 374.24 | 2361194 | 393.27876794 | CS |
| 26 | 96.11 | 31.3061889251 | 307 | 419.2 | 289.3568 | 2289916 | 370.14021973 | CS |
| 52 | 75.18 | 22.9256243711 | 327.93 | 419.2 | 289.3568 | 2209976 | 351.07771771 | CS |
| 156 | 63.11 | 18.5617647059 | 340 | 426.1582 | 277.84 | 2478387 | 352.23652658 | CS |
| 260 | 195.78 | 94.429170887 | 207.33 | 426.1582 | 130.85 | 2722773 | 292.25904801 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 403.11 | -0.8 | -0.20 | 405.49 | 407.86 | 402.41 | 2776411 |
| 1713393600 | 403.91 | 7.05 | 1.78 | 401.84 | 407.12 | 401.18 | 4373621 |
| 1713307200 | 396.86 | -4.02 | -1.00 | 398.3 | 400.72 | 395.18 | 3076720 |
| 1713220800 | 400.88 | 11.39 | 2.92 | 407 | 412.865 | 398.69 | 6173159 |
| 1712961600 | 389.49 | -7.99 | -2.01 | 392.84 | 394.09 | 387.12 | 2814953 |
| 1712875200 | 397.48 | -3.28 | -0.82 | 400.48 | 401.47 | 394.84 | 2175381 |
| 1712788800 | 400.76 | -9.95 | -2.42 | 400.79 | 405.45 | 397.29 | 1817653 |
| 1712702400 | 410.71 | 0.17 | 0.04 | 411.51 | 413.2212 | 407.05 | 1247827 |
| 1712616000 | 410.54 | 2.47 | 0.61 | 409.1 | 412.525 | 407.55 | 1180928 |
| 1712356800 | 408.07 | 1.82 | 0.45 | 406.17 | 409.135 | 401.47 | 1660725 |
| 1712270400 | 406.25 | -7.75 | -1.87 | 418 | 419 | 405.7 | 1713831 |
| 1712184000 | 414 | 3.85 | 0.94 | 411 | 416.63 | 411 | 1547761 |
| 1712097600 | 410.15 | -3.36 | -0.81 | 409.62 | 413.17 | 408.755 | 1840684 |
| 1712011200 | 413.51 | -4.18 | -1.00 | 416.68 | 417.95 | 412 | 1863632 |
| 1711665600 | 417.69 | 2.44 | 0.59 | 416.21 | 419.2 | 414.98 | 2409493 |
| 1711579200 | 415.25 | 9.07 | 2.23 | 409.62 | 415.49 | 408.37 | 2350609 |
| 1711492800 | 406.18 | 1.24 | 0.31 | 406.41 | 409.33 | 404.52 | 1400650 |
| 1711406400 | 404.94 | -1.88 | -0.46 | 407 | 410.46 | 403.86 | 1683884 |
| 1711147200 | 406.82 | -6.89 | -1.67 | 414.53 | 416.76 | 405.78 | 2189852 |
| 1711060800 | 413.71 | 17.24 | 4.35 | 399.77 | 414.0248 | 399.09 | 4610944 |
| 1710974400 | 396.47 | 7.81 | 2.01 | 386.36 | 396.5 | 386 | 2156217 |
| 1710888000 | 388.66 | 4.29 | 1.12 | 384.07 | 390.78 | 383.705 | 1980127 |
| 1710801600 | 384.37 | -2.84 | -0.73 | 388.65 | 389.03 | 383.41 | 2068654 |
| 1710542400 | 387.21 | -1.4 | -0.36 | 388.87 | 391 | 386.4 | 3729601 |
| 1710456000 | 388.61 | -3.7 | -0.94 | 394.43 | 396.38 | 385.45 | 3175223 |
| 1710369600 | 392.31 | 4.13 | 1.06 | 388.91 | 395.25 | 388.18 | 2369096 |
| 1710283200 | 388.18 | 2.02 | 0.52 | 387.62 | 389.13 | 383.78 | 1703868 |
| 1710196800 | 386.16 | -0.83 | -0.21 | 385.67 | 386.41 | 381.42 | 1654672 |
| 1709941200 | 386.99 | -1.44 | -0.37 | 388.73 | 395.62 | 386.71 | 1657248 |
| 1709854800 | 388.43 | -1.14 | -0.29 | 391.9 | 394.51 | 387.06 | 2033050 |
| 1709768400 | 389.57 | -1.34 | -0.34 | 395 | 395.29 | 384.52 | 2692145 |
| 1709682000 | 390.91 | -1.34 | -0.34 | 390.72 | 397.49 | 390.31 | 2821814 |
| 1709595600 | 392.25 | 4.15 | 1.07 | 388.81 | 396.57 | 386.2 | 1955109 |
| 1709336400 | 388.1 | -0.95 | -0.24 | 389.63 | 391.04 | 385.25 | 1697905 |
| 1709250000 | 389.05 | -4.13 | -1.05 | 395 | 395.98 | 385.67 | 3138540 |
| 1709163600 | 393.18 | 2.37 | 0.61 | 387.3 | 393.26 | 387 | 2572536 |
| 1709077200 | 390.81 | 0.59 | 0.15 | 392.26 | 395.9 | 389.33 | 1725175 |
| 1708990800 | 390.22 | -0.83 | -0.21 | 391.05 | 396.06 | 388.82 | 1797461 |
| 1708731600 | 391.05 | 0.58 | 0.15 | 390 | 396.79 | 389.21 | 2247464 |
| 1708645200 | 390.47 | 2.2 | 0.57 | 389.23 | 395.6 | 388.78 | 2326393 |
| 1708558800 | 388.27 | 3.75 | 0.98 | 381.84 | 388.6599 | 381.263 | 1772682 |
| 1708472400 | 384.52 | 0.08 | 0.02 | 383.44 | 385.575 | 380.85 | 2358968 |
| 1708126800 | 384.44 | -0.98 | -0.25 | 383.24 | 387.58 | 380.945 | 2376516 |
| 1708040400 | 385.42 | 7.38 | 1.95 | 379.42 | 387.21 | 379.14 | 2267853 |
| 1707954000 | 378.04 | -0.71 | -0.19 | 380.88 | 381.48 | 375.775 | 2038924 |
| 1707867600 | 378.75 | -13.89 | -3.54 | 386.29 | 386.91 | 375.2 | 2963885 |
| 1707781200 | 392.64 | 8.38 | 2.18 | 385 | 396.35 | 384.32 | 2797351 |
| 1707522000 | 384.26 | -0.78 | -0.20 | 384.77 | 386.13 | 382.585 | 2027779 |
| 1707435600 | 385.04 | -1.62 | -0.42 | 386 | 388.11 | 381.34 | 1926884 |
| 1707349200 | 386.66 | 1.67 | 0.43 | 385.31 | 387.07 | 382.5 | 1962640 |
| 1707262800 | 384.99 | 1.97 | 0.51 | 383.02 | 386.8218 | 383 | 1487227 |
| 1707176400 | 383.02 | -4.84 | -1.25 | 384.8 | 385.33 | 381 | 2225867 |
| 1706917200 | 387.86 | 4.01 | 1.04 | 382.69 | 388.74 | 380.6 | 2180858 |
| 1706830800 | 383.85 | -0.16 | -0.04 | 384.43 | 389.54 | 378.8 | 2138134 |
| 1706744400 | 384.01 | -2.86 | -0.74 | 386 | 393.9099 | 383.7 | 3419871 |
| 1706658000 | 386.87 | 6.31 | 1.66 | 384 | 387.92 | 381.59 | 3897456 |
| 1706571600 | 380.56 | 2.77 | 0.73 | 376.28 | 380.84 | 374.24 | 1631984 |
| 1706312400 | 377.79 | -4.91 | -1.28 | 379.27 | 380.9 | 376.75 | 3465912 |
| 1706226000 | 382.7 | 3.3 | 0.87 | 382.69 | 386.7099 | 382.01 | 2373845 |
| 1706139600 | 379.4 | -1.37 | -0.36 | 382.44 | 384.61 | 379.18 | 2234513 |
| 1706053200 | 380.77 | -5.19 | -1.34 | 380 | 383.36 | 378.625 | 3312301 |
| 1705966800 | 385.96 | 3.76 | 0.98 | 386.36 | 392.73 | 384.56 | 2921861 |
| 1705707600 | 382.2 | 5.29 | 1.40 | 376.73 | 383.3 | 372.07 | 2601878 |
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
