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 | -2.45 | -0.692344646339 | 353.87 | 365.23 | 349.21 | 439833 | 355.56182687 | CS |
| 4 | 6.33 | 1.83430409458 | 345.09 | 365.23 | 321.64 | 511403 | 344.23513923 | CS |
| 12 | 53.68 | 18.0291529522 | 297.74 | 365.23 | 282.96 | 633641 | 325.39684734 | CS |
| 26 | -67.23 | -16.058760301 | 418.65 | 423.9244 | 282.96 | 531063 | 332.30110913 | CS |
| 52 | 20.5 | 6.19485071921 | 330.92 | 423.9244 | 282.96 | 459977 | 345.73123504 | CS |
| 156 | 75.37 | 27.3030248143 | 276.05 | 423.9244 | 249.78 | 454504 | 320.119205 | CS |
| 260 | 235.75 | 203.812570243 | 115.67 | 423.9244 | 102.85 | 459525 | 261.1995796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 351.42 | 1.51 | 0.43 | 349.63 | 353.345 | 347.62 | 588217 |
| 1726785600 | 349.91 | -5.24 | -1.48 | 358.52 | 359.48 | 349.21 | 395890 |
| 1726699200 | 355.15 | 2.1 | 0.59 | 352.5 | 359.035 | 350.98 | 338346 |
| 1726612800 | 353.05 | -7.72 | -2.14 | 360.36 | 361.795 | 350.33 | 550048 |
| 1726526400 | 360.77 | 2.57 | 0.72 | 361.39 | 365.23 | 358.725 | 523291 |
| 1726267200 | 358.2 | 5.26 | 1.49 | 353.87 | 358.36 | 350.73 | 391588 |
| 1726180800 | 352.94 | 8.21 | 2.38 | 345.37 | 353.15 | 342.27 | 524566 |
| 1726094400 | 344.73 | 12.33 | 3.71 | 335.58 | 346.39 | 335.58 | 779823 |
| 1726008000 | 332.39999 | 8.68 | 2.68 | 324.23 | 335.57 | 324.23 | 656624 |
| 1725921600 | 323.72 | -3.76 | -1.15 | 326.6 | 329.89999 | 322.79 | 576669 |
| 1725662400 | 327.48 | -3.64 | -1.10 | 332.68 | 334.47 | 326.20999 | 407272 |
| 1725576000 | 331.12 | -0.12 | -0.04 | 332.93 | 334.8 | 326.07 | 565244 |
| 1725489600 | 331.24 | -24.79 | -6.96 | 353.56 | 356.52 | 321.64 | 1114032 |
| 1725403200 | 356.03 | 6.24 | 1.78 | 350.31 | 359.16 | 349.47 | 380966 |
| 1725057600 | 349.79 | -0.77 | -0.22 | 349.57 | 352.25 | 347.14 | 474500 |
| 1724971200 | 350.56 | -1.86 | -0.53 | 354.27 | 354.45 | 347.53 | 391495 |
| 1724884800 | 352.42 | 2.61 | 0.75 | 350.91 | 353.245 | 347.3 | 645807 |
| 1724798400 | 349.81 | 2.52 | 0.73 | 348.4 | 351.75 | 345.94 | 359183 |
| 1724712000 | 347.29 | 1.47 | 0.43 | 346.52 | 352.68 | 345.67 | 370352 |
| 1724452800 | 345.82 | 1.94 | 0.56 | 345.09 | 348.74 | 343.97 | 270965 |
| 1724366400 | 343.88 | -3.31 | -0.95 | 348.91 | 350.9791 | 341 | 472608 |
| 1724280000 | 347.19 | -1.31 | -0.38 | 349.61 | 350.96 | 346.66 | 230161 |
| 1724193600 | 348.5 | 2.32 | 0.67 | 347.38 | 352.47 | 345.575 | 385712 |
| 1724107200 | 346.18 | -3.79 | -1.08 | 351.17 | 353.12 | 344.94 | 373298 |
| 1723848000 | 349.97 | 4.03 | 1.16 | 346.74 | 352.67 | 344.84 | 520036 |
| 1723761600 | 345.94 | 6.72 | 1.98 | 340.57 | 346.73 | 340.01 | 410904 |
| 1723675200 | 339.22 | -0.34 | -0.10 | 339.36 | 342.165 | 336.61 | 377992 |
| 1723588800 | 339.56 | 1.89 | 0.56 | 338.93 | 339.935 | 334.12 | 508065 |
| 1723502400 | 337.67 | -0.51 | -0.15 | 337.2 | 344.235 | 337.08 | 481461 |
| 1723243200 | 338.18 | 1.3 | 0.39 | 335.58 | 340.67 | 328.77 | 351834 |
| 1723156800 | 336.88 | 2.28 | 0.68 | 333.07 | 341.11 | 331.67 | 435890 |
| 1723070400 | 334.6 | -4.12 | -1.22 | 338.27 | 342.42 | 332.93 | 659749 |
| 1722984000 | 338.72 | -8.25 | -2.38 | 346.97 | 350.73 | 337.85 | 599530 |
| 1722897600 | 346.97 | -3.93 | -1.12 | 350.86 | 353.74 | 345.59 | 696445 |
| 1722638400 | 350.9 | 4.71 | 1.36 | 347.32 | 354.1599 | 343.945 | 879054 |
| 1722552000 | 346.19 | 4.92 | 1.44 | 343.86 | 346.67 | 334.64999 | 558079 |
| 1722465600 | 341.27 | -9.46 | -2.70 | 346.75 | 351.14 | 341.27 | 890387 |
| 1722379200 | 350.73 | 17.76 | 5.33 | 333.56 | 351.47 | 331.795 | 1139054 |
| 1722292800 | 332.97 | -2.39 | -0.71 | 332.83999 | 340.09 | 326.70999 | 801699 |
| 1722033600 | 335.36 | 11.19 | 3.45 | 324.69 | 342.09 | 323.27 | 1251087 |
| 1721947200 | 324.17 | 35.45 | 12.28 | 318 | 347.98 | 317.70999 | 2894633 |
| 1721860800 | 288.72 | 1.82 | 0.63 | 287.7 | 291 | 284.735 | 1244209 |
| 1721774400 | 286.89999 | -2.7 | -0.93 | 289.73 | 291.41 | 282.95999 | 622455 |
| 1721688000 | 289.6 | 1.24 | 0.43 | 290.27 | 292.22 | 288.375 | 694775 |
| 1721428800 | 288.36 | 0.62 | 0.22 | 292.14999 | 292.14999 | 286.545 | 982893 |
| 1721342400 | 287.74 | -10.39 | -3.49 | 295.97 | 297.1 | 287.425 | 638220 |
| 1721256000 | 298.13 | -9.2 | -2.99 | 304.33 | 307.12 | 293.02999 | 1039178 |
| 1721169600 | 307.33 | 23.35 | 8.22 | 288.45 | 307.36 | 286.68939 | 1080354 |
| 1721083200 | 283.98 | -9.37 | -3.19 | 291.39999 | 293.56 | 283.52999 | 536154 |
| 1720824000 | 293.35 | 3.28 | 1.13 | 291.3 | 295.94 | 288.7 | 462277 |
| 1720737600 | 290.07 | 3.12 | 1.09 | 285.51 | 290.39999 | 284.7004 | 492227 |
| 1720651200 | 286.95 | -0.35 | -0.12 | 287.16 | 288.31 | 284.33999 | 648424 |
| 1720564800 | 287.3 | -5.48 | -1.87 | 292 | 292.36 | 286.96499 | 641663 |
| 1720478400 | 292.77999 | -0.41 | -0.14 | 293.24 | 295.74 | 292 | 248242 |
| 1720219200 | 293.19 | -3.2 | -1.08 | 294.19 | 295.23 | 289.02 | 938650 |
| 1720040640 | 296.39 | 4.39 | 1.50 | 292.23 | 296.89 | 290.44 | 393903 |
| 1719960000 | 292 | -0.16 | -0.05 | 292.35 | 293.115 | 289.98 | 407990 |
| 1719873600 | 292.16 | -10.67 | -3.52 | 297.74 | 299.7 | 291.43 | 411556 |
| 1719614400 | 302.83 | 0 | 0.00 | 302.83 | 302.83 | 302.83 | 0 |
| 1719528000 | 302.83 | -1.41 | -0.46 | 303.64999 | 304.72 | 299.01 | 506278 |
| 1719441600 | 304.24 | -0.17 | -0.06 | 303.45 | 304.31 | 300.37 | 381902 |
| 1719355200 | 304.41 | -4.57 | -1.48 | 309.2 | 310.02999 | 304.24 | 372991 |
| 1719268800 | 308.98 | 1.52 | 0.49 | 308.05 | 311.13 | 306.6 | 351344 |
| 1719009600 | 307.45999 | -0.31 | -0.10 | 306.94 | 308 | 302.20999 | 842775 |
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
