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 | -11.32 | -3.22406083564 | 351.11 | 351.265 | 337.97 | 909525 | 344.6988128 | CS |
| 4 | -15.16 | -4.2710240879 | 354.95 | 359.5 | 337.97 | 970854 | 351.03173558 | CS |
| 12 | 25.79 | 8.21337579618 | 314 | 361.41 | 307.23 | 1221061 | 344.27106618 | CS |
| 26 | 79.15 | 30.3675567833 | 260.64 | 361.41 | 255.22 | 1383889 | 309.58960421 | CS |
| 52 | 47.77 | 16.358468598 | 292.02 | 361.41 | 249.98 | 1359461 | 297.61440081 | CS |
| 156 | 81.64 | 31.6250242107 | 258.15 | 361.41 | 188.84 | 1339915 | 263.6568249 | CS |
| 260 | 145.07 | 74.5018488085 | 194.72 | 361.41 | 124.54 | 1368295 | 237.78951566 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713220800 | 339.13 | -2.92 | -0.85 | 345.79 | 346.33 | 337.97 | 1087663 |
| 1712961600 | 342.05 | -4.24 | -1.22 | 342.9 | 344.12 | 339.31 | 1056841 |
| 1712875200 | 346.29 | -1.04 | -0.30 | 349.16 | 349.42 | 344.15 | 822223 |
| 1712788800 | 347.33 | -3.58 | -1.02 | 348.895 | 351 | 345.79 | 634413 |
| 1712702400 | 350.91 | 1.16 | 0.33 | 351.11 | 351.265 | 347.42 | 946485 |
| 1712616000 | 349.75 | -1.27 | -0.36 | 350.46 | 350.99 | 347.41 | 786281 |
| 1712356800 | 351.02 | 3.64 | 1.05 | 349.59 | 351.67 | 348.8509 | 671348 |
| 1712270400 | 347.38 | -3.62 | -1.03 | 354.23 | 354.75 | 346.8301 | 887705 |
| 1712184000 | 351 | 1.62 | 0.46 | 350.86 | 354.88 | 350.22 | 905904 |
| 1712097600 | 349.38 | -5.29 | -1.49 | 352.23 | 352.59 | 348.45 | 955037 |
| 1712011200 | 354.67 | -3.2 | -0.89 | 357.03 | 357.72 | 353.39 | 760825 |
| 1711665600 | 357.87 | -0.84 | -0.23 | 359.2 | 359.5 | 355.685 | 1074753 |
| 1711579200 | 358.71 | 8.33 | 2.38 | 351.99 | 359.08 | 351.89 | 1404639 |
| 1711492800 | 350.38 | -0.65 | -0.19 | 351.17 | 352.99 | 350 | 785599 |
| 1711406400 | 351.03 | -1.59 | -0.45 | 353.25 | 354.24 | 349.845 | 792321 |
| 1711147200 | 352.62 | -0.89 | -0.25 | 353.41 | 354.95 | 348.805 | 1105370 |
| 1711060800 | 353.51 | 0.32 | 0.09 | 353.19 | 354.8665 | 351 | 1537649 |
| 1710974400 | 353.19 | -3.7 | -1.04 | 356.91 | 356.91 | 351.52 | 1179233 |
| 1710888000 | 356.89 | 2.81 | 0.79 | 354.95 | 356.98 | 353.3 | 1051944 |
| 1710801600 | 354.08 | 1.85 | 0.53 | 354.02 | 355.92 | 352.62 | 953748 |
| 1710542400 | 352.23 | -3.41 | -0.96 | 352.9 | 354.23 | 350.79 | 1844302 |
| 1710456000 | 355.64 | -1.25 | -0.35 | 356.56 | 358.22 | 353.16 | 961241 |
| 1710369600 | 356.89 | -1.5 | -0.42 | 359.63 | 359.645 | 355.8 | 1105230 |
| 1710283200 | 358.39 | 2.8 | 0.79 | 355.17 | 360.33 | 353.76 | 737020 |
| 1710196800 | 355.59 | -2.28 | -0.64 | 357.87 | 361.41 | 354.37 | 1119987 |
| 1709941200 | 357.87 | 0.25 | 0.07 | 357.12 | 360.28 | 355.64 | 871222 |
| 1709854800 | 357.62 | 2.62 | 0.74 | 357.46 | 359.78 | 355.67 | 804146 |
| 1709768400 | 355 | 2.61 | 0.74 | 353 | 357.01 | 352.54 | 891626 |
| 1709682000 | 352.39 | -3.46 | -0.97 | 357.01 | 357.68 | 349.91 | 839162 |
| 1709595600 | 355.85 | 2.63 | 0.74 | 353 | 356.843 | 352.1 | 714108 |
| 1709336400 | 353.22 | 4.15 | 1.19 | 348.82 | 354.54 | 347.0786 | 1400460 |
| 1709250000 | 349.07 | -2.73 | -0.78 | 352.39 | 353.77 | 347.265 | 2282158 |
| 1709163600 | 351.8 | -0.41 | -0.12 | 351.3 | 352.2489 | 348.54 | 1289390 |
| 1709077200 | 352.21 | -0.25 | -0.07 | 351.32 | 354.329 | 350.6 | 904125 |
| 1708990800 | 352.46 | -2.57 | -0.72 | 355.35 | 356.61 | 351.7 | 1224129 |
| 1708731600 | 355.03 | 1.88 | 0.53 | 353.6 | 357.4 | 352.37 | 691466 |
| 1708645200 | 353.15 | 5.59 | 1.61 | 350 | 354.82 | 348.58 | 1326915 |
| 1708558800 | 347.56 | -0.51 | -0.15 | 348.89 | 350.27 | 346.0442 | 1177598 |
| 1708472400 | 348.07 | -1.23 | -0.35 | 351.7 | 351.96 | 347.39 | 1161920 |
| 1708126800 | 349.3 | 0.51 | 0.15 | 349.65 | 352.88 | 348.02 | 1342855 |
| 1708040400 | 348.79 | -0.63 | -0.18 | 351.08 | 352.56 | 345.9 | 1516125 |
| 1707954000 | 349.42 | 9.62 | 2.83 | 341.29 | 349.68 | 340.16 | 1904492 |
| 1707867600 | 339.8 | -1.29 | -0.38 | 338.8261 | 341.45 | 336.3 | 1519748 |
| 1707781200 | 341.09 | -0.87 | -0.25 | 342.96 | 343.98 | 339.86 | 844795 |
| 1707522000 | 341.96 | 2.93 | 0.86 | 338.86 | 344.33 | 337.632 | 1402279 |
| 1707435600 | 339.03 | -3.69 | -1.08 | 340.72 | 341.91 | 337.08 | 1445669 |
| 1707349200 | 342.72 | 2.95 | 0.87 | 340.74 | 344.25 | 338.23 | 823888 |
| 1707262800 | 339.77 | -3.14 | -0.92 | 344.49 | 344.94 | 338.9 | 1313984 |
| 1707176400 | 342.91 | 0.86 | 0.25 | 339.76 | 346.59 | 339.76 | 1539967 |
| 1706917200 | 342.05 | 1.49 | 0.44 | 341 | 342.88 | 338.63 | 1159571 |
| 1706830800 | 340.56 | 5.08 | 1.51 | 335.5 | 341.89 | 333.92 | 2004473 |
| 1706744400 | 335.48 | 18.84 | 5.95 | 338.58 | 342.8 | 333.7001 | 4931946 |
| 1706658000 | 316.64 | 2.14 | 0.68 | 315.14999 | 317.12 | 314.05 | 2003982 |
| 1706571600 | 314.5 | 3.14 | 1.01 | 310.74 | 314.94 | 310.31 | 1427341 |
| 1706312400 | 311.36 | -0.55 | -0.18 | 313.25 | 313.72 | 310.6 | 907425 |
| 1706226000 | 311.91 | 4.16 | 1.35 | 310.98 | 312.08999 | 307.23 | 1200755 |
| 1706139600 | 307.75 | -4.43 | -1.42 | 312.7 | 313 | 307.35 | 1419575 |
| 1706053200 | 312.18 | -1.09 | -0.35 | 314 | 314.545 | 307.515 | 1366505 |
| 1705966800 | 313.27 | -1.78 | -0.56 | 316.77 | 317.205 | 312.63 | 1868470 |
| 1705707600 | 315.05 | 0.33 | 0.10 | 314.98 | 315.82 | 312.45 | 1905220 |
| 1705621200 | 314.72 | 1.04 | 0.33 | 315.85 | 317.82 | 312.83999 | 1472743 |
| 1705534800 | 313.68 | -0.61 | -0.19 | 312.79 | 315.06 | 311.54 | 1466645 |
| 1705448400 | 314.29 | 1.39 | 0.44 | 312.37 | 314.435 | 309.6 | 1599821 |
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
