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 | -8.91 | -2.3583906829 | 377.8 | 420 | 348 | 4553 | 361.16375214 | DR |
| 4 | 39.88 | 12.1212121212 | 329.01 | 420 | 329.01 | 1861 | 367.51589781 | DR |
| 12 | 96.89 | 35.6213235294 | 272 | 420 | 268.74 | 1409 | 338.07200042 | DR |
| 26 | 168.41 | 84.0033918595 | 200.48 | 420 | 195.4 | 938 | 304.80898417 | DR |
| 52 | 193.51 | 110.337552743 | 175.38 | 420 | 161.01 | 896 | 246.34373303 | DR |
| 156 | -14.93 | -3.8898441978 | 383.82 | 429.65 | 88 | 1814 | 195.57697494 | DR |
| 260 | 209.93 | 132.064670357 | 158.96 | 527.61 | 88 | 1570 | 217.98305549 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 368.89 | -6.24 | -1.66 | 370.97 | 372.8 | 365.19 | 469 |
| 1714080540 | 375.13 | 16.72 | 4.67 | 357 | 375.39 | 351.73 | 805 |
| 1713994200 | 358.41 | -31.49 | -8.08 | 408.5 | 420 | 358.41 | 1230 |
| 1713907800 | 389.9 | 38.17 | 10.85 | 391.99 | 409.5 | 387 | 3074 |
| 1713821340 | 351.73 | -4.27 | -1.20 | 365.76 | 365.76 | 348 | 1178 |
| 1713562200 | 356 | -19.44 | -5.18 | 377.8 | 377.8 | 354 | 16476 |
| 1713475800 | 375.44 | -10.66 | -2.76 | 384.56 | 389.5 | 375.44 | 1255 |
| 1713389400 | 386.1 | -8.34 | -2.11 | 395.06 | 395.85 | 385.71 | 707 |
| 1713302940 | 394.44 | 19 | 5.06 | 379.24 | 394.44 | 379.24 | 695 |
| 1713216600 | 375.44 | -6.56 | -1.72 | 387 | 392.54 | 375.44 | 964 |
| 1712957400 | 382 | -4.08 | -1.06 | 388.74 | 390.6 | 382 | 638 |
| 1712870940 | 386.08 | 4.94 | 1.30 | 379.24 | 389.5 | 379.24 | 414 |
| 1712784540 | 381.14 | 4.4 | 1.17 | 376.74 | 383.41 | 369.36 | 361 |
| 1712698140 | 376.74 | -11.31 | -2.91 | 388.05 | 389.22 | 374.79 | 1118 |
| 1712611740 | 388.05 | -1.92 | -0.49 | 389.98 | 395.32 | 388.05 | 1873 |
| 1712352600 | 389.97 | 15.97 | 4.27 | 366.22 | 397.01 | 366.22 | 1875 |
| 1712266140 | 374 | 6.2 | 1.69 | 375 | 381.47 | 371.85 | 1114 |
| 1712179740 | 367.8 | 27.28 | 8.01 | 340.52 | 367.8 | 340.52 | 752 |
| 1712093400 | 340.52 | 5.18 | 1.54 | 330.01 | 340.72 | 330.01 | 361 |
| 1712006940 | 335.33999 | 6.34 | 1.93 | 329.01 | 335.33999 | 329.01 | 474 |
| 1711661400 | 329 | 7.2 | 2.24 | 329 | 334.99 | 327.86 | 395 |
| 1711574940 | 321.8 | -10.37 | -3.12 | 334.99 | 334.99 | 320.2 | 4817 |
| 1711488540 | 332.17 | 7.18 | 2.21 | 333 | 345 | 328.35 | 266 |
| 1711402140 | 324.99 | -5.57 | -1.69 | 324.72 | 328.36 | 324.72 | 1676 |
| 1711143000 | 330.56 | 7.48 | 2.32 | 327.8 | 331.52 | 322.56 | 1953 |
| 1711056600 | 323.08 | -2.05 | -0.63 | 325.81 | 329.57 | 322.74 | 532 |
| 1710970200 | 325.13 | 8.64 | 2.73 | 320 | 325.81 | 320 | 560 |
| 1710883740 | 316.49 | -2.51 | -0.79 | 320 | 320 | 315.83999 | 401 |
| 1710797400 | 319 | 2.7 | 0.85 | 316.3 | 321.6 | 316.3 | 781 |
| 1710538200 | 316.3 | -3.7 | -1.16 | 320 | 322.24 | 316.3 | 235 |
| 1710451740 | 320 | 1.59 | 0.50 | 321 | 322.02 | 319.04 | 411 |
| 1710365400 | 318.41 | -3.51 | -1.09 | 324.7 | 324.8 | 318.39999 | 863 |
| 1710278940 | 321.92 | 6.61 | 2.10 | 320 | 323.2 | 318.41 | 727 |
| 1710192600 | 315.31 | -20.01 | -5.97 | 320.04 | 322.24 | 315.01 | 5716 |
| 1709933400 | 335.32 | 0.7 | 0.21 | 333.3 | 337 | 324.76 | 2173 |
| 1709847000 | 334.62 | 3.3 | 1.00 | 330.87 | 335.27999 | 329.67 | 139 |
| 1709760540 | 331.32 | 1.32 | 0.40 | 330.01 | 335.27999 | 330 | 528 |
| 1709674200 | 330 | -5.28 | -1.57 | 335.27 | 335.27 | 326.7 | 797 |
| 1709587740 | 335.27999 | 10.8 | 3.33 | 326.66 | 336 | 326.66 | 391 |
| 1709328600 | 324.48 | 5.49 | 1.72 | 312.61 | 326.07 | 312.61 | 486 |
| 1709242200 | 318.99 | 7.53 | 2.42 | 316.2 | 320 | 315.20999 | 521 |
| 1709155800 | 311.45999 | -2.14 | -0.68 | 309.07 | 313.99 | 309.07 | 500 |
| 1709069400 | 313.6 | -1.81 | -0.57 | 314.56 | 315.2 | 310 | 532 |
| 1708983000 | 315.41 | -1.41 | -0.45 | 319.95999 | 319.95999 | 311.04 | 6046 |
| 1708723800 | 316.82 | 9.32 | 3.03 | 307 | 318.37 | 305.04 | 1365 |
| 1708637400 | 307.5 | 7.2 | 2.40 | 303.51 | 307.8 | 303 | 938 |
| 1708550940 | 300.3 | 1.46 | 0.49 | 300.99 | 301.8 | 295.82 | 659 |
| 1708464600 | 298.83999 | -9.31 | -3.02 | 301.32 | 303.8 | 297 | 3548 |
| 1708378200 | 308.14999 | 0.8 | 0.26 | 305 | 308.14999 | 302.01 | 426 |
| 1708119000 | 307.35 | 0.67 | 0.22 | 309.07 | 310.93 | 302.56 | 574 |
| 1708032600 | 306.68 | 3.92 | 1.29 | 303.89999 | 307.97 | 300.6 | 221 |
| 1707946200 | 302.76 | 5.36 | 1.80 | 296.38 | 303.66 | 296.38 | 908 |
| 1707514200 | 297.39999 | -3.2 | -1.06 | 300.6 | 300.61 | 296.26 | 418 |
| 1707427800 | 300.6 | 3.35 | 1.13 | 299 | 304.75 | 296.7 | 975 |
| 1707341400 | 297.25 | 10.53 | 3.67 | 286.72 | 300.17 | 286.72 | 1719 |
| 1707255000 | 286.72 | 8.68 | 3.12 | 296.5 | 301.79 | 286.44 | 948 |
| 1707168600 | 278.04 | 1.83 | 0.66 | 281.74 | 281.74 | 276.36 | 361 |
| 1706909400 | 276.20999 | 7.83 | 2.92 | 272 | 277 | 268.74 | 458 |
| 1706822940 | 268.38 | 3.38 | 1.28 | 271.62 | 271.62 | 268.11 | 233 |
| 1706736600 | 265 | -6.08 | -2.24 | 269.73 | 272.16 | 264.6 | 331 |
| 1706650200 | 271.08 | 1.72 | 0.64 | 271.05 | 275.14999 | 271.05 | 344 |
| 1706563800 | 269.36 | 7.28 | 2.78 | 263.54 | 270.66 | 263.54 | 501 |
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
