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 | 1.02 | 0.255 | 400 | 405.05 | 396.49 | 198190 | 400.04064773 | CS |
| 4 | -22.78 | -5.37517697027 | 423.8 | 432.805 | 396.49 | 219375 | 413.66262915 | CS |
| 12 | -24.03 | -5.653452535 | 425.05 | 437.21 | 396.49 | 211548 | 421.61101379 | CS |
| 26 | 2.97 | 0.746137419922 | 398.05 | 448.19 | 364.98 | 225479 | 414.60182339 | CS |
| 52 | -31.04 | -7.18418738138 | 432.06 | 448.19 | 364.98 | 251556 | 408.56123856 | CS |
| 156 | -28.99 | -6.74170368131 | 430.01 | 493.97 | 325 | 253982 | 414.17562393 | CS |
| 260 | 150.17 | 59.8644608332 | 250.85 | 493.97 | 195.34 | 256433 | 380.75931337 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 400.14 | -0.13 | -0.03 | 401.35 | 403.48 | 397.33 | 187278 |
| 1713393600 | 400.27 | -0.73 | -0.18 | 403.98 | 403.98 | 397.79 | 187620 |
| 1713307200 | 401 | 1.01 | 0.25 | 401.33 | 405.05 | 398.51 | 214339 |
| 1713220800 | 399.99 | 1.51 | 0.38 | 402.97 | 402.97 | 396.49 | 238193 |
| 1712961600 | 398.48 | -5.18 | -1.28 | 400 | 403.08 | 397.3736 | 163522 |
| 1712875200 | 403.66 | 1.18 | 0.29 | 402.83 | 406.735 | 399.485 | 188352 |
| 1712788800 | 402.48 | -13.58 | -3.26 | 411 | 411.68 | 399.96 | 319229 |
| 1712702400 | 416.06 | 1.49 | 0.36 | 415.01 | 418 | 412.77 | 529479 |
| 1712616000 | 414.57 | -2.29 | -0.55 | 417.75 | 420.49 | 413.51 | 275595 |
| 1712356800 | 416.86 | 0.01 | 0.00 | 415.62 | 426.16 | 413.11 | 218619 |
| 1712270400 | 416.85 | -4.08 | -0.97 | 425.07 | 426.66 | 415.2 | 207011 |
| 1712184000 | 420.93 | -1.54 | -0.36 | 420.87 | 426.58 | 420.86 | 146479 |
| 1712097600 | 422.47 | -2.46 | -0.58 | 423.85 | 424.07 | 420.28 | 155096 |
| 1712011200 | 424.93 | -4.39 | -1.02 | 429.73 | 432.05 | 422.95 | 138552 |
| 1711665600 | 429.32 | 0.31 | 0.07 | 429.29 | 432.805 | 426.98 | 247936 |
| 1711579200 | 429.01 | 5.56 | 1.31 | 425.14 | 429.94 | 425.14 | 182332 |
| 1711492800 | 423.45 | 1.44 | 0.34 | 422.79 | 425.88 | 421.25 | 217808 |
| 1711406400 | 422.01 | -2.02 | -0.48 | 423.79 | 424.33 | 419.64 | 180748 |
| 1711147200 | 424.03 | 0.49 | 0.12 | 423.8 | 427.955 | 422.01 | 169938 |
| 1711060800 | 423.54 | -0.16 | -0.04 | 426.04 | 430.25 | 422.535 | 251008 |
| 1710974400 | 423.7 | 2.2 | 0.52 | 421.87 | 427.1661 | 420.64 | 247490 |
| 1710888000 | 421.5 | 6.82 | 1.64 | 415.07 | 421.67 | 413.155 | 201134 |
| 1710801600 | 414.68 | -0.44 | -0.11 | 416.98 | 418.725 | 413.785 | 237458 |
| 1710542400 | 415.12 | -0.44 | -0.11 | 410.75 | 416.17 | 410.57 | 286868 |
| 1710456000 | 415.56 | -5.68 | -1.35 | 421.24 | 421.24 | 414 | 226999 |
| 1710369600 | 421.24 | -3.63 | -0.85 | 426.53 | 427.15 | 421.06 | 190745 |
| 1710283200 | 424.87 | -0.03 | -0.01 | 426.25 | 427.04 | 423.6 | 170478 |
| 1710196800 | 424.9 | -1.08 | -0.25 | 424.84 | 427.73 | 423.49 | 140338 |
| 1709941200 | 425.98 | -2.16 | -0.50 | 428.78 | 430 | 424.01 | 210636 |
| 1709854800 | 428.14 | 2.73 | 0.64 | 427.08 | 428.79 | 424.9701 | 127050 |
| 1709768400 | 425.41 | 2.2 | 0.52 | 425.55 | 429.51 | 423.7458 | 167402 |
| 1709682000 | 423.21 | -5.24 | -1.22 | 428.16 | 430.298 | 420.51 | 203624 |
| 1709595600 | 428.45 | 3.45 | 0.81 | 425.65 | 432.11 | 424.935 | 357642 |
| 1709336400 | 425 | -2.27 | -0.53 | 427.27 | 428.32 | 423.01 | 215618 |
| 1709250000 | 427.27 | 1.84 | 0.43 | 426.97 | 429.38 | 423.175 | 296168 |
| 1709163600 | 425.43 | 0.53 | 0.12 | 423.17 | 425.46 | 422.02 | 277498 |
| 1709077200 | 424.9 | -1.33 | -0.31 | 427.31 | 428.73 | 424.84 | 127946 |
| 1708990800 | 426.23 | -6.64 | -1.53 | 431.86 | 432.06 | 425.77 | 208475 |
| 1708731600 | 432.87 | 1.93 | 0.45 | 432.44 | 435.61 | 428.31 | 125011 |
| 1708645200 | 430.94 | 4.46 | 1.05 | 429.94 | 433.53 | 426.47 | 142277 |
| 1708558800 | 426.48 | -4.28 | -0.99 | 431.83 | 432.69 | 422.9385 | 206276 |
| 1708472400 | 430.76 | -1.5 | -0.35 | 429.47 | 431.85 | 426.725 | 193553 |
| 1708126800 | 432.26 | 0.78 | 0.18 | 431.1 | 433.67 | 426.71 | 162869 |
| 1708040400 | 431.48 | 3.95 | 0.92 | 428.39 | 431.53 | 424.94 | 248445 |
| 1707954000 | 427.53 | 7.34 | 1.75 | 423.76 | 427.6 | 422.81 | 191015 |
| 1707867600 | 420.19 | -6.88 | -1.61 | 424.96 | 433.06 | 415.48 | 239991 |
| 1707781200 | 427.07 | -6.96 | -1.60 | 433.7 | 435.72 | 425.97 | 214093 |
| 1707522000 | 434.03 | 3.36 | 0.78 | 429.69 | 434.275 | 428 | 148189 |
| 1707435600 | 430.67 | -1.42 | -0.33 | 433.35 | 434.77 | 428.84 | 166980 |
| 1707349200 | 432.09 | -1.95 | -0.45 | 436.06 | 437.21 | 431.18 | 225382 |
| 1707262800 | 434.04 | 3.63 | 0.84 | 431.69 | 434.18 | 430.41 | 165134 |
| 1707176400 | 430.41 | -2.33 | -0.54 | 431.01 | 431.01 | 423.365 | 175024 |
| 1706917200 | 432.74 | 5.16 | 1.21 | 425.51 | 434.62 | 425.02 | 176957 |
| 1706830800 | 427.58 | 9.11 | 2.18 | 420 | 427.8 | 415.87 | 300273 |
| 1706744400 | 418.47 | -9.8 | -2.29 | 429.75 | 429.75 | 418.015 | 273788 |
| 1706658000 | 428.27 | -0.9 | -0.21 | 428.27 | 431 | 424.88 | 177650 |
| 1706571600 | 429.17 | 10.21 | 2.44 | 418.11 | 429.42 | 416.88 | 211221 |
| 1706312400 | 418.96 | -5.95 | -1.40 | 425.05 | 428.16 | 416.43 | 212957 |
| 1706226000 | 424.91 | 6.99 | 1.67 | 419.67 | 429.75 | 415.88 | 303799 |
| 1706139600 | 417.92 | -24.06 | -5.44 | 447.88 | 447.88 | 417.72 | 490488 |
| 1706053200 | 441.98 | 3.32 | 0.76 | 440.33 | 442.125 | 438.14 | 246345 |
| 1705966800 | 438.66 | 3.03 | 0.70 | 438.59 | 442.4888 | 437.755 | 198515 |
| 1705707600 | 435.63 | 3.09 | 0.71 | 435.1 | 436.2457 | 430.36 | 170768 |
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
