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 | 12.17 | 4.1089877777 | 296.18 | 316.06 | 293.91 | 459077 | 306.09241085 | CS |
| 4 | -36.8 | -10.662031001 | 345.15 | 346.88 | 288.94 | 385291 | 318.44964981 | CS |
| 12 | -12.46 | -3.88391883046 | 320.81 | 363.7995 | 288.94 | 417385 | 331.72829618 | CS |
| 26 | 66.03 | 27.2490921096 | 242.32 | 363.7995 | 234.04 | 462612 | 304.93221283 | CS |
| 52 | 19.13 | 6.61434202337 | 289.22 | 363.7995 | 231.9 | 503335 | 287.12677728 | CS |
| 156 | 1.01 | 0.328626277087 | 307.34 | 428.22 | 231.9 | 415665 | 313.5155811 | CS |
| 260 | 94.31 | 44.0618575967 | 214.04 | 428.22 | 154.39 | 451292 | 270.4465541 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 308.35 | -1.9 | -0.61 | 305 | 310.2 | 303.87 | 379032 |
| 1713998400 | 310.25 | -3.05 | -0.97 | 310.86 | 316.06 | 304.97 | 530956 |
| 1713912000 | 313.3 | 14.07 | 4.70 | 309.99 | 315.0315 | 306.08999 | 561559 |
| 1713825600 | 299.23 | 3.13 | 1.06 | 298.22 | 300.81 | 294.70999 | 358283 |
| 1713566400 | 296.1 | 1.87 | 0.64 | 296.18 | 299.76 | 293.91 | 465553 |
| 1713480000 | 294.23 | -9.95 | -3.27 | 298.22 | 300.39999 | 288.94 | 686318 |
| 1713393600 | 304.18 | -9.54 | -3.04 | 312.43 | 313.36 | 302.5 | 611837 |
| 1713307200 | 313.72 | -5.87 | -1.84 | 313.935 | 317.83499 | 312.865 | 434024 |
| 1713220800 | 319.58999 | -3.07 | -0.95 | 326.45999 | 328.11 | 316.97 | 312519 |
| 1712961600 | 322.66 | -15.23 | -4.51 | 334.75 | 335.33 | 321.945 | 392727 |
| 1712875200 | 337.89 | 0.74 | 0.22 | 337.09 | 342.51 | 337.005 | 378868 |
| 1712788800 | 337.15 | -7.88 | -2.28 | 337.11 | 341.94 | 335.24 | 221278 |
| 1712702400 | 345.03 | 5.99 | 1.77 | 339.72 | 346.54 | 339.72 | 295544 |
| 1712616000 | 339.04 | 3.1 | 0.92 | 335.38 | 340.48 | 333.87 | 285914 |
| 1712356800 | 335.94 | 1.68 | 0.50 | 335.69 | 339.73 | 335.445 | 300355 |
| 1712270400 | 334.26 | -6.84 | -2.01 | 344.69 | 346.88 | 333.47 | 329401 |
| 1712184000 | 341.1 | 1.37 | 0.40 | 339.05 | 343.44 | 338.11 | 258234 |
| 1712097600 | 339.73 | -4.78 | -1.39 | 340.11 | 340.9 | 336.835 | 271631 |
| 1712011200 | 344.51 | 0.28 | 0.08 | 345.15 | 346.49 | 340.96 | 246496 |
| 1711665600 | 344.23 | -0.96 | -0.28 | 345.76 | 347.22 | 343.095 | 262487 |
| 1711579200 | 345.19 | 7.09 | 2.10 | 340.21 | 346.49 | 337.885 | 449324 |
| 1711492800 | 338.1 | -4.62 | -1.35 | 343.03 | 343.88 | 338 | 367186 |
| 1711406400 | 342.72 | -4.59 | -1.32 | 348.89 | 349.49 | 341.135 | 309481 |
| 1711147200 | 347.31 | -5.14 | -1.46 | 352.61 | 354 | 341.44 | 370434 |
| 1711060800 | 352.45 | 4.09 | 1.17 | 351.1 | 355.695 | 346.35 | 383146 |
| 1710974400 | 348.36 | -0.6 | -0.17 | 347.96 | 348.46 | 342.66 | 314828 |
| 1710888000 | 348.96 | 1.69 | 0.49 | 347.39 | 350.58 | 344.105 | 357871 |
| 1710801600 | 347.27 | -5.63 | -1.60 | 350.11 | 356.07 | 347.11 | 480081 |
| 1710542400 | 352.9 | 9.33 | 2.72 | 340.75 | 354.87 | 340.75 | 829310 |
| 1710456000 | 343.57 | -8.16 | -2.32 | 350.85 | 350.85 | 340.68 | 473153 |
| 1710369600 | 351.73 | -1.57 | -0.44 | 354.76 | 356.61 | 350.4 | 311305 |
| 1710283200 | 353.3 | -0.56 | -0.16 | 354.39 | 357.32 | 350.31 | 301509 |
| 1710196800 | 353.86 | -2.08 | -0.58 | 355.71 | 356.45 | 350.03 | 316071 |
| 1709941200 | 355.94 | -5.06 | -1.40 | 361.41 | 363.7995 | 355.77 | 517867 |
| 1709854800 | 361 | 12 | 3.44 | 351.93 | 361.09 | 349.81 | 618604 |
| 1709768400 | 349 | 5.59 | 1.63 | 343.71 | 351.51 | 343.51 | 217282 |
| 1709682000 | 343.41 | -3.35 | -0.97 | 346.99 | 349.36 | 342.36 | 355591 |
| 1709595600 | 346.76 | 0.72 | 0.21 | 346.81 | 352.27 | 346.285 | 528020 |
| 1709336400 | 346.04 | 8.62 | 2.55 | 336.81 | 346.52 | 330.8222 | 449580 |
| 1709250000 | 337.42 | -0.26 | -0.08 | 340.01 | 340.845 | 334.83 | 693268 |
| 1709163600 | 337.68 | 5.03 | 1.51 | 332.93 | 344.17 | 331.25 | 583228 |
| 1709077200 | 332.64999 | 5.62 | 1.72 | 328.18 | 333.865 | 325.7 | 219216 |
| 1708990800 | 327.02999 | -4.22 | -1.27 | 331.08999 | 333.39999 | 326.95 | 329660 |
| 1708731600 | 331.25 | 0.7 | 0.21 | 332.51 | 333.70999 | 330.49 | 241827 |
| 1708645200 | 330.55 | 1.03 | 0.31 | 329.45 | 332.12 | 323.75 | 364859 |
| 1708558800 | 329.52 | 5.57 | 1.72 | 321.27 | 329.94 | 321.27 | 251348 |
| 1708472400 | 323.95 | -1.26 | -0.39 | 322.93 | 324.58 | 320.356 | 301941 |
| 1708126800 | 325.20999 | 2.34 | 0.72 | 320.25 | 333.485 | 320.25 | 539791 |
| 1708040400 | 322.87 | 5.35 | 1.68 | 317.86 | 323.5 | 317.86 | 276452 |
| 1707954000 | 317.52 | 5.94 | 1.91 | 314.58999 | 317.875 | 310.39 | 534119 |
| 1707867600 | 311.58 | -8.62 | -2.69 | 316.67 | 316.86 | 307.2 | 437769 |
| 1707781200 | 320.2 | -2.62 | -0.81 | 322.05 | 322.39 | 317.38 | 362647 |
| 1707522000 | 322.82 | -3.87 | -1.18 | 325.69 | 327.565 | 320.82119 | 409223 |
| 1707435600 | 326.69 | 3.15 | 0.97 | 322.72 | 327.92 | 320.7 | 348917 |
| 1707349200 | 323.54 | -6.84 | -2.07 | 330.32 | 331.18 | 322.48 | 587379 |
| 1707262800 | 330.38 | 5.53 | 1.70 | 322 | 332.85 | 316.44 | 923247 |
| 1707176400 | 324.85 | 4.11 | 1.28 | 322.43 | 326.14999 | 318.42 | 753242 |
| 1706917200 | 320.74 | -3.71 | -1.14 | 320.81 | 322.95 | 316.89 | 516551 |
| 1706830800 | 324.45 | 6.74 | 2.12 | 319.17 | 324.64999 | 314.52 | 245675 |
| 1706744400 | 317.70999 | -10.67 | -3.25 | 327.54 | 328.67 | 316.91 | 402432 |
| 1706658000 | 328.38 | 4.02 | 1.24 | 324.36 | 330.54 | 323.31 | 419032 |
| 1706571600 | 324.36 | 8.24 | 2.61 | 318 | 324.48 | 317.615 | 383100 |
| 1706312400 | 316.12 | 4.12 | 1.32 | 315.6 | 321.05 | 315.35 | 351946 |
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
