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 | 20.53 | 5.11931775678 | 401.03 | 425.9 | 391.58 | 432767 | 408.00745185 | CS |
| 4 | 31.9 | 8.18662423651 | 389.66 | 425.9 | 381.03 | 296729 | 397.85315669 | CS |
| 12 | 31.51 | 8.07845148058 | 390.05 | 425.9 | 380.63 | 268358 | 394.94583127 | CS |
| 26 | -3.49 | -0.821079872956 | 425.05 | 437.21 | 355.41 | 255135 | 403.18271354 | CS |
| 52 | 1.43 | 0.340370837598 | 420.13 | 448.19 | 355.41 | 260365 | 404.37125627 | CS |
| 156 | -24.24 | -5.43741588156 | 445.8 | 493.97 | 325 | 253302 | 410.79595916 | CS |
| 260 | 126.09 | 42.6743831861 | 295.47 | 493.97 | 195.34 | 261202 | 386.46375175 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 421.56 | 5.86 | 1.41 | 420 | 425.9 | 414.94 | 335622 |
| 1721947200 | 415.7 | -1.3 | -0.31 | 417 | 422.86 | 413.69 | 480876 |
| 1721860800 | 417 | 14.83 | 3.69 | 419 | 424.1 | 410.47 | 733371 |
| 1721774400 | 402.17 | 4.43 | 1.11 | 400.3 | 404.86 | 399.89 | 326691 |
| 1721688000 | 397.74 | 4.81 | 1.22 | 395.54 | 398.97 | 392.73 | 208885 |
| 1721428800 | 392.93 | -6.19 | -1.55 | 401.03 | 403.19 | 391.58 | 414014 |
| 1721342400 | 399.12 | -2.94 | -0.73 | 400.4 | 404.725 | 398.8674 | 269410 |
| 1721256000 | 402.06 | -1.36 | -0.34 | 402.95 | 405.85 | 401.69 | 269913 |
| 1721169600 | 403.42 | 8.55 | 2.17 | 395.85 | 404.54 | 392.48 | 332862 |
| 1721083200 | 394.87 | 0.76 | 0.19 | 394.36 | 398.005 | 392.65 | 212187 |
| 1720824000 | 394.11 | 0.12 | 0.03 | 396.32 | 397.8435 | 393.75 | 193025 |
| 1720737600 | 393.99 | 5.29 | 1.36 | 391 | 396.725 | 391 | 290765 |
| 1720651200 | 388.7 | 7.01 | 1.84 | 383.62 | 389.59 | 382.81 | 172998 |
| 1720564800 | 381.69 | -1.15 | -0.30 | 382.4 | 386.555 | 381.39 | 203579 |
| 1720478400 | 382.84 | 1.37 | 0.36 | 384.05 | 385.655 | 381.97 | 348986 |
| 1720219200 | 381.47 | -5.81 | -1.50 | 386.09 | 388.0635 | 381.03 | 292168 |
| 1720040640 | 387.28 | 2.72 | 0.71 | 384.72 | 390.63 | 384.72 | 136135 |
| 1719960000 | 384.56 | 1.65 | 0.43 | 382.59 | 388.19 | 381.495 | 193445 |
| 1719873600 | 382.91 | -3.5 | -0.91 | 389.66 | 390.495 | 382.88 | 261818 |
| 1719614400 | 386.41 | 0 | 0.00 | 386.41 | 386.41 | 386.41 | 0 |
| 1719528000 | 386.41 | 2.13 | 0.55 | 386.04 | 387.535 | 383.75 | 201288 |
| 1719441600 | 384.28 | -0.88 | -0.23 | 382.8 | 385.815 | 380.63 | 181008 |
| 1719355200 | 385.16 | -6.07 | -1.55 | 390.27 | 391 | 383.81 | 279332 |
| 1719268800 | 391.23 | 2.63 | 0.68 | 389.54 | 391.82 | 386.72 | 327558 |
| 1719009600 | 388.6 | 2.06 | 0.53 | 387.88 | 389.6 | 385.605 | 486968 |
| 1718923200 | 386.54 | 0.17 | 0.04 | 384.86 | 387.29 | 381.4 | 402182 |
| 1718750400 | 386.37 | -1.24 | -0.32 | 387.67 | 391.695 | 385.76 | 418746 |
| 1718664000 | 387.61 | -1.99 | -0.51 | 389.1 | 389.79 | 386.205 | 303214 |
| 1718404800 | 389.6 | -4.63 | -1.17 | 391.53 | 394.71 | 389.35 | 172549 |
| 1718318400 | 394.23 | -2.96 | -0.75 | 394.85 | 397.88 | 390.31 | 232987 |
| 1718232000 | 397.19 | 9.06 | 2.33 | 390.99 | 397.63 | 388.62 | 229444 |
| 1718145600 | 388.13 | -0.95 | -0.24 | 386.57 | 389 | 384.65 | 174506 |
| 1718059200 | 389.08 | 0.02 | 0.01 | 387.71 | 390.7 | 385.74 | 219383 |
| 1717800000 | 389.06 | -3.94 | -1.00 | 391 | 394.87 | 388.92 | 251284 |
| 1717713600 | 393 | -2 | -0.51 | 395.29 | 397 | 392.11 | 232621 |
| 1717627200 | 395 | -0.4 | -0.10 | 397.65 | 397.85 | 390.98 | 234280 |
| 1717540800 | 395.4 | 1.79 | 0.45 | 392.68 | 397.44 | 390.8 | 288455 |
| 1717454400 | 393.61 | -3.34 | -0.84 | 397.94 | 398.68 | 392.27 | 233901 |
| 1717195200 | 396.95 | 3.25 | 0.83 | 393.95 | 397.41 | 391.54 | 365185 |
| 1717108800 | 393.7 | 7.76 | 2.01 | 388.69 | 394.17 | 386.52 | 192653 |
| 1717022400 | 385.94 | -9.01 | -2.28 | 391.02 | 394.66 | 385.9 | 325765 |
| 1716936000 | 394.95 | -7.54 | -1.87 | 402.4 | 403.595 | 394.28 | 233062 |
| 1716590400 | 402.49 | 1.51 | 0.38 | 402.16 | 404.335 | 400.38 | 139843 |
| 1716504000 | 400.98 | -8.24 | -2.01 | 410 | 410.04 | 399.4 | 277508 |
| 1716417600 | 409.22 | 1.32 | 0.32 | 408.85 | 412.69 | 407.14 | 148211 |
| 1716331200 | 407.9 | 0.35 | 0.09 | 406.09 | 409.955 | 401.705 | 237679 |
| 1716244800 | 407.55 | 1.12 | 0.28 | 406.46 | 410.85 | 405.7358 | 267984 |
| 1715985600 | 406.43 | 4.17 | 1.04 | 403.58 | 407.32 | 402.885 | 246885 |
| 1715899200 | 402.26 | -1.26 | -0.31 | 404.64 | 404.64 | 399.68 | 224720 |
| 1715812800 | 403.52 | 7.52 | 1.90 | 397.82 | 406.35 | 396.68 | 370741 |
| 1715726400 | 396 | 5.18 | 1.33 | 392.6 | 396.54 | 391.42 | 224130 |
| 1715640000 | 390.82 | -2.67 | -0.68 | 394.23 | 398.86 | 390.65 | 197981 |
| 1715380800 | 393.49 | 0.87 | 0.22 | 393.47 | 395.9 | 391.72 | 174622 |
| 1715294400 | 392.62 | 0.9 | 0.23 | 391.4 | 394.09 | 390.195 | 193758 |
| 1715208000 | 391.72 | -1.31 | -0.33 | 391.06 | 393.65 | 388.9504 | 200354 |
| 1715121600 | 393.03 | 2.59 | 0.66 | 393.09 | 395.16 | 391.74 | 184508 |
| 1715035200 | 390.44 | 5.1 | 1.32 | 387.89 | 390.92 | 387.015 | 225490 |
| 1714776000 | 385.34 | -0.26 | -0.07 | 390.05 | 392.35 | 383.22 | 386120 |
| 1714689600 | 385.6 | 2.57 | 0.67 | 384.86 | 385.83 | 383.03 | 356384 |
| 1714603200 | 383.03 | 1.55 | 0.41 | 380.89 | 386.41 | 378.5304 | 333869 |
| 1714516800 | 381.48 | -1.41 | -0.37 | 382.09 | 385.975 | 380.44 | 331144 |
| 1714430400 | 382.89 | 8.25 | 2.20 | 375.94 | 385.72 | 375.27 | 351221 |
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
