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 | -6.28 | -1.46986541837 | 427.25 | 428.82 | 418.32 | 78 | 423.80043478 | DR |
| 4 | -10.79 | -2.49907355938 | 431.76 | 440.88 | 418.32 | 73 | 428.30613603 | DR |
| 12 | -75.26 | -15.1663543115 | 496.23 | 496.23 | 418.32 | 104 | 439.25706231 | DR |
| 26 | 8.17 | 1.97916666667 | 412.8 | 496.37 | 395.91 | 106 | 438.94142496 | DR |
| 52 | -49.53 | -10.527098831 | 470.5 | 496.37 | 393.6 | 92 | 439.70215364 | DR |
| 156 | -184.03 | -30.4181818182 | 605 | 761.61 | 331.35 | 354 | 519.42299637 | DR |
| 260 | 168.82 | 66.9522109855 | 252.15 | 761.61 | 252.15 | 462 | 496.07188645 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 420.97 | -3.44 | -0.81 | 421.83 | 421.83 | 420.11 | 95 |
| 1714080540 | 424.41 | -1.47 | -0.35 | 420.97 | 424.84 | 420.97 | 37 |
| 1713994200 | 425.88 | 5.46 | 1.30 | 427.56 | 428.82 | 425.88 | 86 |
| 1713907800 | 420.42 | -2.95 | -0.70 | 422.52 | 422.52 | 418.32 | 36 |
| 1713821340 | 423.37 | -0.48 | -0.11 | 423.85 | 423.85 | 421.26 | 190 |
| 1713562200 | 423.85 | -7.44 | -1.73 | 427.25 | 427.25 | 423 | 42 |
| 1713475800 | 431.29 | 5.37 | 1.26 | 431.05 | 431.29 | 431.05 | 11 |
| 1713389400 | 425.92 | -11.02 | -2.52 | 424.01 | 430.44 | 424.01 | 33 |
| 1713302940 | 436.94 | 10.81 | 2.54 | 434 | 438 | 434 | 48 |
| 1713216600 | 426.13 | -4.97 | -1.15 | 429.57 | 433.01 | 426.13 | 91 |
| 1712957400 | 431.1 | 3.96 | 0.93 | 427.14 | 431.72 | 427.14 | 136 |
| 1712870940 | 427.14 | 1.68 | 0.39 | 427.56 | 427.56 | 427.14 | 51 |
| 1712784540 | 425.46 | 1.26 | 0.30 | 425.46 | 428.4 | 425.46 | 53 |
| 1712698140 | 424.2 | -1.07 | -0.25 | 425.27 | 425.27 | 422.1 | 63 |
| 1712611740 | 425.27 | -3.87 | -0.90 | 427.99 | 427.99 | 423.98 | 45 |
| 1712352600 | 429.14 | 1.14 | 0.27 | 428 | 429.15 | 428 | 55 |
| 1712266140 | 428 | -6.17 | -1.42 | 440.88 | 440.88 | 426.13 | 75 |
| 1712179740 | 434.17 | 2.09 | 0.48 | 432.15 | 440 | 432.03 | 160 |
| 1712093400 | 432.08 | -4.12 | -0.94 | 431 | 432.08 | 429 | 118 |
| 1712006940 | 436.2 | 6.97 | 1.62 | 431.76 | 436.45 | 431.76 | 52 |
| 1711661400 | 429.23 | -1.34 | -0.31 | 429.35 | 432.15 | 429 | 117 |
| 1711574940 | 430.57 | -2.47 | -0.57 | 429.5 | 432.43 | 429.5 | 56 |
| 1711488540 | 433.04 | 4.41 | 1.03 | 432.97 | 433.04 | 432.95 | 89 |
| 1711402140 | 428.63 | -16.21 | -3.64 | 440.97 | 440.97 | 427.32 | 158 |
| 1711143000 | 444.84 | 3.39 | 0.77 | 440.57 | 444.84 | 440.57 | 64 |
| 1711056600 | 441.45 | -3.34 | -0.75 | 445 | 445 | 441 | 34 |
| 1710970200 | 444.79 | -25.21 | -5.36 | 447.99 | 448 | 430.86 | 76 |
| 1710883740 | 470 | 23.52 | 5.27 | 450 | 470 | 446.1 | 49 |
| 1710797400 | 446.48 | 8.31 | 1.90 | 443 | 449.24 | 443 | 404 |
| 1710538200 | 438.17 | 2.96 | 0.68 | 438.99 | 438.99 | 433.87 | 71 |
| 1710451740 | 435.21 | 1.91 | 0.44 | 438.99 | 438.99 | 433.16 | 230 |
| 1710365400 | 433.3 | -4.44 | -1.01 | 437.8 | 438.3 | 433.3 | 279 |
| 1710278940 | 437.74 | 6.88 | 1.60 | 433.87 | 439.03 | 433.87 | 70 |
| 1710192600 | 430.86 | -5.59 | -1.28 | 430.86 | 433.44 | 430.86 | 60 |
| 1709933400 | 436.45 | 5.59 | 1.30 | 432.98 | 437.7 | 432.98 | 85 |
| 1709847000 | 430.86 | 1.86 | 0.43 | 426 | 433.01 | 426 | 54 |
| 1709760540 | 429 | 3.97 | 0.93 | 429.24 | 430.5 | 427.56 | 57 |
| 1709674200 | 425.03 | -3.44 | -0.80 | 435 | 435 | 424.84 | 108 |
| 1709587740 | 428.47 | -9.3 | -2.12 | 431.96 | 437.76 | 427.68 | 126 |
| 1709328600 | 437.77 | 10.63 | 2.49 | 429.71 | 438.17 | 429.71 | 58 |
| 1709242200 | 427.14 | 5.6 | 1.33 | 427.98 | 430.5 | 427.14 | 22 |
| 1709155800 | 421.54 | -1.96 | -0.46 | 423 | 424.2 | 421.5 | 321 |
| 1709069400 | 423.5 | -6.38 | -1.48 | 428.08 | 428.28 | 421.11 | 138 |
| 1708983000 | 429.88 | -8.36 | -1.91 | 435.59 | 435.59 | 428.5 | 46 |
| 1708723800 | 438.24 | 1.79 | 0.41 | 439.35 | 440.88 | 438.24 | 24 |
| 1708637400 | 436.45 | 5.59 | 1.30 | 439.48 | 440.32 | 435.59 | 88 |
| 1708550940 | 430.86 | -3.86 | -0.89 | 434.72 | 434.72 | 428.71 | 47 |
| 1708464600 | 434.72 | -9.97 | -2.24 | 440.44 | 440.44 | 433.27 | 140 |
| 1708378200 | 444.69 | -0.13 | -0.03 | 444.82 | 445.01 | 436.51 | 562 |
| 1708119000 | 444.82 | -8.74 | -1.93 | 454.02 | 454.02 | 443.29 | 102 |
| 1708032600 | 453.56 | -1.87 | -0.41 | 464.54 | 464.54 | 452.73 | 36 |
| 1707946200 | 455.43 | -18.18 | -3.84 | 447.44 | 455.43 | 445.56 | 148 |
| 1707514200 | 473.61 | -8.17 | -1.70 | 476.9 | 478.08 | 473.61 | 291 |
| 1707427800 | 481.78 | -2.45 | -0.51 | 481.44 | 481.78 | 477.67 | 64 |
| 1707341400 | 484.23 | 4.03 | 0.84 | 481.92 | 484.32 | 481.92 | 23 |
| 1707255000 | 480.2 | -7.38 | -1.51 | 477.92 | 480.69 | 477.92 | 39 |
| 1707168600 | 487.58 | -1.56 | -0.32 | 485.79 | 487.58 | 485.32 | 69 |
| 1706909400 | 489.14 | 2.64 | 0.54 | 496.23 | 496.23 | 487.55 | 119 |
| 1706822940 | 486.5 | -0.22 | -0.05 | 484.32 | 486.5 | 483.8 | 105 |
| 1706736600 | 486.72 | 3.36 | 0.70 | 483.84 | 486.72 | 483.84 | 99 |
| 1706650200 | 483.36 | 2.94 | 0.61 | 490.08 | 490.08 | 483.36 | 31 |
| 1706563800 | 480.42 | 11.46 | 2.44 | 459.58 | 480.42 | 459.58 | 213 |
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
