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 | -0.242 | -0.0685222414135 | 353.17 | 386.69 | 340 | 1154 | 350.83646282 | CS |
| 4 | -45.358 | -11.3882988606 | 398.286 | 410.698 | 340 | 944 | 366.89150192 | CS |
| 12 | -62.514 | -15.0475878703 | 415.442 | 480.99 | 340 | 908 | 418.98856721 | CS |
| 26 | -61.992 | -14.9407114625 | 414.92 | 480.99 | 340 | 1561 | 423.66749805 | CS |
| 52 | -288.752 | -44.9993766363 | 641.68 | 648.79 | 340 | 1084 | 453.18071919 | CS |
| 156 | -429.812 | -54.9112093415 | 782.74 | 945.92 | 340 | 957 | 527.85779588 | CS |
| 260 | -232.072 | -39.6704273504 | 585 | 945.92 | 340 | 699 | 541.67510296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994020 | 345.01 | 5.01 | 1.47 | 352.494 | 356.508 | 343.06 | 1586 |
| 1713907740 | 340 | -24.27 | -6.66 | 383.88 | 386.69 | 340 | 1502 |
| 1713821340 | 364.27 | 5.82 | 1.62 | 366.64 | 380.788 | 364.028 | 851 |
| 1713561900 | 358.446 | -0.1 | -0.03 | 355.55 | 369.96 | 355.3 | 294 |
| 1713475500 | 358.55 | -3.35 | -0.93 | 353.17 | 369.32 | 353.17 | 1536 |
| 1713389100 | 361.9 | 2.58 | 0.72 | 358.71 | 370.014 | 358.4 | 4252 |
| 1713302940 | 359.318 | -9.55 | -2.59 | 370.626 | 376.76 | 359.17 | 491 |
| 1713216000 | 368.87 | -3.44 | -0.92 | 374.17 | 386.01 | 368.87 | 605 |
| 1712957160 | 372.308 | -14.51 | -3.75 | 375 | 377.742 | 370.02 | 3142 |
| 1712870760 | 386.818 | 2.32 | 0.60 | 385 | 387 | 378.06 | 354 |
| 1712784000 | 384.5 | -10.72 | -2.71 | 390 | 392.1 | 382.886 | 321 |
| 1712698140 | 395.216 | -0.98 | -0.25 | 395.248 | 399.6 | 392.35 | 467 |
| 1712611200 | 396.2 | 1.73 | 0.44 | 390.03 | 405 | 390.03 | 262 |
| 1712352000 | 394.472 | -2.33 | -0.59 | 395 | 403.8414 | 394.346 | 247 |
| 1712265780 | 396.8 | -1.02 | -0.26 | 399.244 | 403.3 | 396.8 | 415 |
| 1712179500 | 397.824 | 4.44 | 1.13 | 403.276 | 406.326 | 394.694 | 407 |
| 1712092980 | 393.38 | 0.7 | 0.18 | 392.68 | 398.5 | 392.68 | 456 |
| 1712006940 | 392.68 | -7.39 | -1.85 | 389.516 | 410.698 | 389.516 | 443 |
| 1711660800 | 400.072 | 3.47 | 0.88 | 398.286 | 400.072 | 395.8 | 314 |
| 1711574580 | 396.6 | 0.6 | 0.15 | 391.5 | 401.4 | 388.858 | 473 |
| 1711488540 | 396 | 8.8 | 2.27 | 401.63 | 401.63 | 391 | 794 |
| 1711401600 | 387.2 | 0.04 | 0.01 | 395.92 | 395.92 | 382 | 457 |
| 1711142880 | 387.16 | -15.94 | -3.95 | 400.34 | 400.34 | 385.414 | 375 |
| 1711056240 | 403.1 | -13.9 | -3.33 | 413.67 | 413.67 | 399.124 | 472 |
| 1710970140 | 417 | -30.99 | -6.92 | 405.236 | 417 | 399.5 | 4327 |
| 1710883740 | 447.986 | -22.71 | -4.83 | 469.584 | 470.05 | 412.62 | 1199 |
| 1710796800 | 470.7 | 9.9 | 2.15 | 458.54 | 470.7 | 451.42 | 218 |
| 1710537720 | 460.8 | -7.4 | -1.58 | 473.498 | 474.81 | 449.81 | 122 |
| 1710451740 | 468.2 | 7.25 | 1.57 | 479.426 | 479.426 | 459.25 | 271 |
| 1710365340 | 460.952 | 2.93 | 0.64 | 470.11 | 470.11 | 457.68 | 67 |
| 1710278940 | 458.021 | 3.32 | 0.73 | 466.22 | 467.8 | 457.028 | 468 |
| 1710192540 | 454.7 | 3.45 | 0.76 | 464.368 | 464.368 | 452.5 | 593 |
| 1709936640 | 451.25 | 3.65 | 0.82 | 455.194 | 458.9 | 451.25 | 808 |
| 1709850360 | 447.6 | -4.9 | -1.08 | 445.4 | 453.9 | 445 | 367 |
| 1709764080 | 452.5 | 11.3 | 2.56 | 447.8 | 453.3 | 445 | 192 |
| 1709677620 | 441.2 | -10.4 | -2.30 | 456 | 456 | 441.2 | 79 |
| 1709590980 | 451.6 | -11.15 | -2.41 | 460 | 461.24 | 450.9 | 405 |
| 1709332140 | 462.75 | 8.75 | 1.93 | 464.908 | 464.908 | 453.1 | 190 |
| 1709245440 | 454 | -5.2 | -1.13 | 459 | 462.8 | 454 | 220 |
| 1709159100 | 459.2 | -15.73 | -3.31 | 470 | 470 | 456.57 | 349 |
| 1709072940 | 474.9326 | 16.83 | 3.67 | 464.852 | 475.328 | 462 | 213 |
| 1708986360 | 458.1 | 2.5 | 0.55 | 467.944 | 468.9 | 454 | 1432 |
| 1708726800 | 455.6 | -10.6 | -2.27 | 470.576 | 470.576 | 452 | 1339 |
| 1708640940 | 466.196 | 1.49 | 0.32 | 476.372 | 480.99 | 465.2 | 471 |
| 1708554000 | 464.705 | 6.09 | 1.33 | 468.032 | 470.836 | 460.628 | 11678 |
| 1708467600 | 458.616 | 0.57 | 0.12 | 455.37 | 472 | 455.37 | 1022 |
| 1708122180 | 458.05 | -1.19 | -0.26 | 458.404 | 466.95 | 456.75 | 285 |
| 1708036140 | 459.24 | 19.24 | 4.37 | 462.334 | 462.334 | 456.96 | 162 |
| 1707949620 | 440 | -5.93 | -1.33 | 450.36 | 450.36 | 439.8 | 2070 |
| 1707863340 | 445.928 | 4.33 | 0.98 | 441.448 | 448.5 | 435 | 338 |
| 1707776940 | 441.6 | -7.4 | -1.65 | 451.668 | 451.668 | 436.635 | 318 |
| 1707517200 | 449 | 2 | 0.45 | 441.532 | 450.9 | 439.6 | 463 |
| 1707431280 | 447 | 30.2 | 7.25 | 439.8 | 447.344 | 437 | 506 |
| 1707344940 | 416.8 | -4.72 | -1.12 | 419.512 | 426.7 | 416.3 | 422 |
| 1707258480 | 421.524 | 4 | 0.96 | 419.828 | 427.224 | 412.92 | 405 |
| 1707172140 | 417.524 | 10.52 | 2.59 | 418.492 | 418.492 | 407.62 | 525 |
| 1706912580 | 407 | -1.1 | -0.27 | 406.8 | 413.4 | 406 | 268 |
| 1706826540 | 408.1 | -4.7 | -1.14 | 415.442 | 415.8 | 405.135 | 335 |
| 1706740140 | 412.8 | -2.76 | -0.66 | 410.21 | 424 | 410.21 | 608 |
| 1706653320 | 415.56 | 2.56 | 0.62 | 412.828 | 427 | 412.728 | 373 |
| 1706567340 | 413 | -1.97 | -0.48 | 418.8 | 422 | 410 | 1066 |
| 1706307780 | 414.972 | 28.42 | 7.35 | 423.538 | 423.538 | 412.972 | 1183 |
| 1706221620 | 386.552 | -5.15 | -1.31 | 391.2 | 399 | 382.5 | 474 |
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
