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 | 4.32 | 1.049715702 | 411.54 | 420 | 409.7 | 228240 | 412.37958481 | CS |
| 4 | -16.2 | -3.74947923899 | 432.06 | 442.8 | 409.7 | 221504 | 421.24347868 | CS |
| 12 | 76.86 | 22.6725663717 | 339 | 442.8 | 337.95 | 300791 | 403.12585019 | CS |
| 26 | 113.88 | 37.7111066958 | 301.98 | 442.8 | 296.34 | 329603 | 366.04600023 | CS |
| 52 | 135.9 | 48.5426489498 | 279.96 | 442.8 | 272.7 | 323376 | 335.22615198 | CS |
| 156 | 203.23 | 95.5791750929 | 212.63 | 442.8 | 167.45 | 342240 | 255.82472251 | CS |
| 260 | 278.21 | 202.114057392 | 137.65 | 442.8 | 127.73 | 353151 | 219.8804092 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 412.62 | -3.38 | -0.81 | 413.98 | 417.9 | 410.34 | 216075 |
| 1713393600 | 416 | 4.66 | 1.13 | 419.22 | 419.76 | 413.415 | 264789 |
| 1713307200 | 411.34 | 0.41 | 0.10 | 412.02 | 413.56 | 409.7 | 203380 |
| 1713220800 | 410.93 | 0.53 | 0.13 | 419.49 | 420 | 410 | 217465 |
| 1712961600 | 410.4 | -9.98 | -2.37 | 411.54 | 413.88 | 409.8 | 249953 |
| 1712875200 | 420.38 | 0.56 | 0.13 | 420 | 421.8099 | 415.35 | 163026 |
| 1712788800 | 419.82 | -0.68 | -0.16 | 414.25 | 422.03 | 414.25 | 247410 |
| 1712702400 | 420.5 | -3.05 | -0.72 | 422.5 | 423.11 | 415.25 | 217188 |
| 1712616000 | 423.55 | 4.69 | 1.12 | 424.54 | 425.71 | 421.62 | 284398 |
| 1712356800 | 418.86 | 4.83 | 1.17 | 415.65 | 421.39 | 414.78 | 186699 |
| 1712270400 | 414.03 | -5.48 | -1.31 | 419.44 | 423.34 | 413.59 | 424127 |
| 1712184000 | 419.51 | -0.08 | -0.02 | 413.28 | 421.2 | 410.88 | 303074 |
| 1712097600 | 419.59 | -12.16 | -2.82 | 426.12 | 426.6 | 419.03 | 304838 |
| 1712011200 | 431.75 | -4.19 | -0.96 | 435.43 | 436.795 | 430.05 | 166469 |
| 1711665600 | 435.94 | -3.22 | -0.73 | 437.48 | 438.68 | 435.56 | 176385 |
| 1711579200 | 439.16 | 1.19 | 0.27 | 442.62 | 442.73 | 438.59 | 131295 |
| 1711492800 | 437.97 | -1.62 | -0.37 | 441.44 | 442.8 | 437.97 | 173399 |
| 1711406400 | 439.59 | 6.3 | 1.45 | 438.86 | 442.24 | 438.45 | 186280 |
| 1711147200 | 433.29 | 2.18 | 0.51 | 432.06 | 434.99 | 430.92 | 131728 |
| 1711060800 | 431.11 | -3.03 | -0.70 | 432.35 | 433.79 | 428.53 | 238526 |
| 1710974400 | 434.14 | 0.78 | 0.18 | 432.78 | 435.53 | 431.22 | 242835 |
| 1710888000 | 433.36 | 6.83 | 1.60 | 431.21 | 433.6 | 429 | 351903 |
| 1710801600 | 426.53 | 1.99 | 0.47 | 426.42 | 429.405 | 424.72 | 220023 |
| 1710542400 | 424.54 | 4.16 | 0.99 | 422.78 | 424.54 | 421.2 | 207753 |
| 1710456000 | 420.38 | -2.07 | -0.49 | 424.6 | 424.86 | 419.01 | 190228 |
| 1710369600 | 422.45 | -1.55 | -0.37 | 421.56 | 425.067 | 420.48 | 162771 |
| 1710283200 | 424 | 11 | 2.66 | 415.86 | 425.06 | 414.18 | 410152 |
| 1710196800 | 413 | -7.74 | -1.84 | 417.29 | 418.085 | 412.96 | 257228 |
| 1709941200 | 420.74 | -1.01 | -0.24 | 424.51 | 426.46 | 420.72 | 278754 |
| 1709854800 | 421.75 | 5.12 | 1.23 | 419.82 | 421.7907 | 418.62 | 163875 |
| 1709768400 | 416.63 | 5.17 | 1.26 | 412.08 | 417.05 | 411.52 | 363536 |
| 1709682000 | 411.46 | -2.11 | -0.51 | 413.7 | 413.75 | 409.94 | 223960 |
| 1709595600 | 413.57 | -11.78 | -2.77 | 411.41 | 415.05 | 408.79 | 396260 |
| 1709336400 | 425.35 | 0.58 | 0.14 | 425 | 426.5563 | 422.91 | 216478 |
| 1709250000 | 424.77 | -3.79 | -0.88 | 427.83 | 428.23 | 418.095 | 483856 |
| 1709163600 | 428.56 | 7.25 | 1.72 | 426.16 | 430.08 | 425.16 | 341817 |
| 1709077200 | 421.31 | 1.98 | 0.47 | 418.79 | 424.1599 | 417.36 | 405396 |
| 1708990800 | 419.33 | 3.26 | 0.78 | 419.22 | 419.8799 | 416.62 | 319603 |
| 1708731600 | 416.07 | 4.22 | 1.02 | 415.74 | 417.7999 | 414.07 | 282476 |
| 1708645200 | 411.85 | 9.58 | 2.38 | 408.12 | 412.99 | 407.66 | 327434 |
| 1708558800 | 402.27 | 11.82 | 3.03 | 394.24 | 402.68 | 393.92 | 351601 |
| 1708472400 | 390.45 | 1.22 | 0.31 | 390.48 | 392.3568 | 389.34 | 255349 |
| 1708126800 | 389.23 | 0.13 | 0.03 | 390.85 | 391.57 | 388.83 | 231598 |
| 1708040400 | 389.1 | 6.65 | 1.74 | 388.32 | 389.79 | 386.2687 | 184970 |
| 1707954000 | 382.45 | 5.61 | 1.49 | 380 | 382.89 | 378.8 | 161146 |
| 1707867600 | 376.84 | -10.41 | -2.69 | 378.78 | 380.62 | 375.31 | 278485 |
| 1707781200 | 387.25 | -5.31 | -1.35 | 390 | 390.6 | 386.335 | 234341 |
| 1707522000 | 392.56 | 7.41 | 1.92 | 389.92 | 393.59 | 389.29 | 252822 |
| 1707435600 | 385.15 | 4.11 | 1.08 | 381.04 | 385.74 | 380 | 271020 |
| 1707349200 | 381.04 | 2.51 | 0.66 | 384.06 | 385.89 | 380.7 | 305169 |
| 1707262800 | 378.53 | 6.87 | 1.85 | 373.79 | 379.2698 | 373.79 | 318948 |
| 1707176400 | 371.66 | -7.59 | -2.00 | 370.92 | 374.64 | 368.8 | 447556 |
| 1706917200 | 379.25 | -10.2 | -2.62 | 380.27 | 380.4 | 371.5 | 694669 |
| 1706830800 | 389.45 | 43.53 | 12.58 | 372.78 | 391.42 | 372.69 | 1609645 |
| 1706744400 | 345.92 | -3.49 | -1.00 | 353.11 | 354.685 | 345.92 | 386370 |
| 1706658000 | 349.41 | 4.48 | 1.30 | 348 | 350.3 | 347.29 | 382306 |
| 1706571600 | 344.93 | 4.76 | 1.40 | 339.8 | 344.99 | 338.73 | 300558 |
| 1706312400 | 340.17 | 4.83 | 1.44 | 339 | 341 | 337.95 | 504256 |
| 1706226000 | 335.33999 | 0.1 | 0.03 | 333.97 | 335.33999 | 330.15499 | 376768 |
| 1706139600 | 335.24 | 1.94 | 0.58 | 336.96 | 337.395 | 334.62 | 338822 |
| 1706053200 | 333.3 | -3.86 | -1.14 | 333.95999 | 334.16 | 330.54 | 366707 |
| 1705966800 | 337.16 | -12.25 | -3.51 | 341.78 | 342.66 | 337.14 | 488812 |
| 1705707600 | 349.41 | 2.31 | 0.67 | 346.28 | 350.2 | 345.67 | 193962 |
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
