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 | 36.78 | 9.03197288935 | 407.22 | 451.29 | 396.815 | 461436 | 417.57046424 | CS |
| 4 | 11.84 | 2.7397260274 | 432.16 | 451.29 | 396.815 | 317248 | 422.80748814 | CS |
| 12 | 51.78 | 13.2017745143 | 392.22 | 451.29 | 373.33 | 346633 | 407.81971639 | CS |
| 26 | 97.73 | 28.2236405117 | 346.27 | 451.29 | 338.58 | 308866 | 401.22940406 | CS |
| 52 | 105.67 | 31.2328200278 | 338.33 | 451.29 | 315.175 | 327945 | 377.81484534 | CS |
| 156 | 151.29 | 51.6859690479 | 292.71 | 451.29 | 220.68 | 260063 | 320.78871719 | CS |
| 260 | 284.05 | 177.586745858 | 159.95 | 451.29 | 132.97 | 245189 | 273.32314654 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 444 | 3.4 | 0.77 | 438.3 | 450.54 | 428.3 | 482385 |
| 1713998400 | 440.6 | 27.03 | 6.54 | 422.69 | 451.29 | 421.83 | 778412 |
| 1713912000 | 413.57 | 7.07 | 1.74 | 408.44 | 419.3 | 407 | 465686 |
| 1713825600 | 406.5 | 9.58 | 2.41 | 398.48 | 407.05 | 396.815 | 499843 |
| 1713566400 | 396.92 | -5.01 | -1.25 | 400.59 | 406.07 | 396.92 | 343458 |
| 1713480000 | 401.93 | -2.01 | -0.50 | 407.22 | 409.88 | 401.5001 | 219779 |
| 1713393600 | 403.94 | -9.43 | -2.28 | 413.35 | 414 | 403.475 | 249289 |
| 1713307200 | 413.37 | 0.94 | 0.23 | 412.22 | 414.75 | 408.36 | 214906 |
| 1713220800 | 412.43 | -5.28 | -1.26 | 421.66 | 421.66 | 409.85 | 200278 |
| 1712961600 | 417.71 | 2.86 | 0.69 | 410.21 | 421.31 | 410.21 | 279398 |
| 1712875200 | 414.85 | -8.49 | -2.01 | 420.1 | 422.11 | 411.17 | 441624 |
| 1712788800 | 423.34 | -13.75 | -3.15 | 430 | 432.68 | 423.21 | 288401 |
| 1712702400 | 437.09 | -7.48 | -1.68 | 445.43 | 446.5935 | 432.93 | 228129 |
| 1712616000 | 444.57 | 0.43 | 0.10 | 445.88 | 447.49 | 441.705 | 239363 |
| 1712356800 | 444.14 | 11.92 | 2.76 | 432.42 | 444.73 | 431.54 | 253863 |
| 1712270400 | 432.22 | 0.03 | 0.01 | 436.26 | 440.28 | 430.36 | 216750 |
| 1712184000 | 432.19 | 4.83 | 1.13 | 425.75 | 432.24 | 424.42 | 345573 |
| 1712097600 | 427.36 | -6.81 | -1.57 | 428.5 | 430.455 | 424.18 | 244216 |
| 1712011200 | 434.17 | 2.2 | 0.51 | 433.4 | 435.757 | 428.12 | 294276 |
| 1711665600 | 431.97 | -2.31 | -0.53 | 432.16 | 435.97 | 431.15 | 224467 |
| 1711579200 | 434.28 | 10.03 | 2.36 | 428.9 | 434.28 | 426.2 | 228864 |
| 1711492800 | 424.25 | -6.23 | -1.45 | 431 | 432.435 | 424.14 | 349069 |
| 1711406400 | 430.48 | -9.02 | -2.05 | 438.78 | 439.48 | 430.31 | 214226 |
| 1711147200 | 439.5 | 0.25 | 0.06 | 439.09 | 439.69 | 434.4336 | 361561 |
| 1711060800 | 439.25 | 16.1 | 3.80 | 427.23 | 441.29 | 424.9294 | 371221 |
| 1710974400 | 423.15 | 8.42 | 2.03 | 415.39 | 423.5 | 413.59 | 231190 |
| 1710888000 | 414.73 | 4.64 | 1.13 | 409.61 | 417.665 | 407.43 | 346180 |
| 1710801600 | 410.09 | 5.89 | 1.46 | 406.8 | 410.5 | 405.56 | 436059 |
| 1710542400 | 404.2 | 7.05 | 1.78 | 394.42 | 405.235 | 393.875 | 1288344 |
| 1710456000 | 397.15 | -5.6 | -1.39 | 405 | 405 | 394.165 | 450127 |
| 1710369600 | 402.75 | 2.35 | 0.59 | 401 | 404.69 | 400.065 | 259429 |
| 1710283200 | 400.4 | 5.5 | 1.39 | 396.78 | 402 | 394.85 | 534644 |
| 1710196800 | 394.9 | -6.18 | -1.54 | 398.95 | 398.95 | 389.08 | 515052 |
| 1709941200 | 401.08 | -3.46 | -0.86 | 406.11 | 408.505 | 398.105 | 290470 |
| 1709854800 | 404.54 | 10.29 | 2.61 | 396.31 | 408.69 | 396.165 | 331110 |
| 1709768400 | 394.25 | 1.52 | 0.39 | 395.45 | 396.71 | 388.47 | 345326 |
| 1709682000 | 392.73 | -4.68 | -1.18 | 395.52 | 396.9757 | 389.02 | 376311 |
| 1709595600 | 397.41 | 2.87 | 0.73 | 396.64 | 400.8 | 393.45 | 431035 |
| 1709336400 | 394.54 | 0.42 | 0.11 | 394.29 | 397.59 | 391.39 | 248631 |
| 1709250000 | 394.12 | -1.85 | -0.47 | 395.89 | 400.01 | 390.92 | 514295 |
| 1709163600 | 395.97 | 6.86 | 1.76 | 387.58 | 398.55 | 387.58 | 251719 |
| 1709077200 | 389.11 | 5.4 | 1.41 | 385 | 390 | 383.06 | 235380 |
| 1708990800 | 383.71 | -1.27 | -0.33 | 384.15 | 385.855 | 380.575 | 239370 |
| 1708731600 | 384.98 | 1.71 | 0.45 | 385.66 | 386.82 | 380.96 | 159037 |
| 1708645200 | 383.27 | 3.4 | 0.90 | 383 | 387.65 | 382.3 | 226339 |
| 1708558800 | 379.87 | 1.96 | 0.52 | 378.27 | 382.27 | 377.07 | 210450 |
| 1708472400 | 377.91 | -3.55 | -0.93 | 376.3 | 381.8796 | 373.33 | 272307 |
| 1708126800 | 381.46 | -15.91 | -4.00 | 394.97 | 397.78 | 381.32 | 365415 |
| 1708040400 | 397.37 | 9.61 | 2.48 | 389.5 | 398.44 | 387.88 | 285550 |
| 1707954000 | 387.76 | 3.59 | 0.93 | 386.92 | 391.94 | 380.2 | 497006 |
| 1707867600 | 384.17 | -26.23 | -6.39 | 377.24 | 390.1 | 374.07 | 859400 |
| 1707781200 | 410.4 | -5.12 | -1.23 | 416.19 | 417.2 | 409.865 | 513418 |
| 1707522000 | 415.52 | 6.11 | 1.49 | 409.88 | 416.64 | 408.785 | 471067 |
| 1707435600 | 409.41 | 6.69 | 1.66 | 403.77 | 409.77 | 401.33 | 234784 |
| 1707349200 | 402.72 | 8.35 | 2.12 | 398.39 | 406.26 | 396.19 | 215745 |
| 1707262800 | 394.37 | 1.58 | 0.40 | 392.33 | 397.55 | 391.42 | 213179 |
| 1707176400 | 392.79 | -2.71 | -0.69 | 391.86 | 395.529 | 389.06 | 238526 |
| 1706917200 | 395.5 | 0.6 | 0.15 | 392.95 | 396.9 | 387.53 | 216701 |
| 1706830800 | 394.9 | 3.92 | 1.00 | 392.22 | 394.9 | 387.625 | 248474 |
| 1706744400 | 390.98 | -5.36 | -1.35 | 394.46 | 397.63 | 389.115 | 521170 |
| 1706658000 | 396.34 | 3.55 | 0.90 | 391.23 | 397.98 | 389.8575 | 349312 |
| 1706571600 | 392.79 | 9.28 | 2.42 | 383.73 | 392.9 | 382.89 | 345565 |
| 1706312400 | 383.51 | -4.86 | -1.25 | 387.14 | 389.045 | 376.73 | 387926 |
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
