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 | -11.89 | -2.68046350151 | 443.58 | 444.22 | 431.35 | 2841014 | 437.17953525 | SP |
| 4 | 4.05 | 0.947058273314 | 427.64 | 444.87 | 416.44 | 3331537 | 430.21902745 | SP |
| 12 | 19.4 | 4.70542579252 | 412.29 | 444.87 | 400.81 | 3099124 | 423.28672941 | SP |
| 26 | 31.92 | 7.98459113991 | 399.77 | 444.87 | 380.41 | 3140115 | 409.07808503 | SP |
| 52 | 82.59 | 23.6579776568 | 349.1 | 444.87 | 349.07 | 3422544 | 393.92033149 | SP |
| 156 | 73.8 | 20.6208611585 | 357.89 | 444.87 | 286.62 | 4023157 | 352.14064879 | SP |
| 260 | 150.86 | 53.7193319802 | 280.83 | 444.87 | 181.19 | 4089909 | 326.52469943 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 434.19 | -0.32 | -0.07 | 434.17 | 435.33 | 433.19 | 2175755 |
| 1731713400 | 434.51 | -3.19 | -0.73 | 435.84 | 436.51 | 433.52 | 3405317 |
| 1731627000 | 437.7 | -2.11 | -0.48 | 440.59 | 440.86 | 437.101 | 2308248 |
| 1731540600 | 439.81 | 0.42 | 0.10 | 439.91 | 441.55 | 438.44 | 2548278 |
| 1731454200 | 439.39 | -3.62 | -0.82 | 443.58 | 444.22 | 439.0501 | 3235625 |
| 1731367800 | 443.01 | 2.9 | 0.66 | 441.88 | 444.87 | 441.82 | 3984629 |
| 1731108600 | 440.11 | 2.72 | 0.62 | 438.3 | 441.7 | 437.4 | 4962285 |
| 1731022200 | 437.39 | 0.16 | 0.04 | 437.53 | 438.2471 | 436.43 | 4014026 |
| 1730935800 | 437.23 | 14.93 | 3.54 | 434.66 | 437.785 | 433.71 | 6795714 |
| 1730849400 | 422.3 | 4.25 | 1.02 | 418.27 | 422.6199 | 417.93 | 2909063 |
| 1730763000 | 418.05 | -2.37 | -0.56 | 419.84 | 420.3 | 416.44 | 2965624 |
| 1730500200 | 420.42 | 2.75 | 0.66 | 419.67 | 423.2996 | 419.38 | 3724038 |
| 1730413800 | 417.67 | -4.08 | -0.97 | 419.23 | 419.93 | 417.02 | 4164876 |
| 1730327400 | 421.75 | -0.75 | -0.18 | 422.02 | 424.6501 | 421.47 | 2878326 |
| 1730241000 | 422.5 | -1.57 | -0.37 | 422.23 | 424.97 | 421.76 | 2592920 |
| 1730154600 | 424.07 | 2.93 | 0.70 | 423.55 | 424.82 | 423.34 | 2705910 |
| 1729895400 | 421.14 | -2.64 | -0.62 | 425.45 | 426 | 420.47 | 2514604 |
| 1729809000 | 423.78 | -1.38 | -0.32 | 424.32 | 424.67 | 421.94 | 1880152 |
| 1729722600 | 425.16 | -4.15 | -0.97 | 427.03 | 427.7599 | 422.92 | 3893138 |
| 1729636200 | 429.31 | -0.06 | -0.01 | 427.64 | 430.42 | 427.1596 | 2234422 |
| 1729549800 | 429.37 | -3.27 | -0.76 | 432.43 | 433.04 | 428.76 | 2646951 |
| 1729290600 | 432.64 | 0.19 | 0.04 | 432.26 | 433.2 | 430.33 | 2271165 |
| 1729204200 | 432.45 | 1.73 | 0.40 | 432.54 | 432.89 | 431.2 | 3430845 |
| 1729117800 | 430.72 | 3.18 | 0.74 | 427.18 | 431.08 | 426.92 | 2581597 |
| 1729031400 | 427.54 | -3.35 | -0.78 | 429.33 | 430.13 | 427.03 | 3257063 |
| 1728945000 | 430.89 | 2.16 | 0.50 | 428.32 | 431.42 | 427.19 | 2179145 |
| 1728685800 | 428.73 | 4.07 | 0.96 | 425.28 | 429.07 | 425.15 | 3212780 |
| 1728599400 | 424.66 | -0.39 | -0.09 | 425 | 425.07 | 423.04 | 2100024 |
| 1728513000 | 425.05 | 4.25 | 1.01 | 420.89 | 425.66 | 420.03 | 3901125 |
| 1728426600 | 420.8 | 1.19 | 0.28 | 420.51 | 421.28 | 418.71 | 1602439 |
| 1728340200 | 419.61 | -3.8 | -0.90 | 422.11 | 422.93 | 418.26 | 2529070 |
| 1728081000 | 423.41 | 3.43 | 0.82 | 422.37 | 423.61 | 419.66 | 2175518 |
| 1727994600 | 419.98 | -1.93 | -0.46 | 420.34 | 421.1237 | 418.28 | 2328795 |
| 1727908200 | 421.91 | 0.41 | 0.10 | 421.83 | 422.5 | 419.85 | 2286493 |
| 1727821800 | 421.5 | -1.62 | -0.38 | 422.42 | 423.15 | 419.29 | 4868617 |
| 1727735400 | 423.12 | 0.17 | 0.04 | 422.42 | 423.3 | 419.08 | 3285391 |
| 1727476200 | 422.95 | 1.33 | 0.32 | 422.59 | 426.2 | 422.24 | 3617870 |
| 1727389800 | 421.62 | 2.5 | 0.60 | 421.24 | 422.12 | 420.2 | 2636002 |
| 1727303400 | 419.12 | -3.01 | -0.71 | 422.44 | 422.94 | 418.38 | 2043436 |
| 1727217000 | 422.13 | 1.02 | 0.24 | 421.67 | 422.65 | 420.38 | 2789694 |
| 1727130600 | 421.11 | 0.54 | 0.13 | 421.12 | 421.7 | 420 | 2291754 |
| 1726871400 | 420.57 | -0.84 | -0.20 | 419.38 | 421.2988 | 418.5 | 2829208 |
| 1726785000 | 421.41 | 5.22 | 1.25 | 421.98 | 422.78 | 419.38 | 3757751 |
| 1726698600 | 416.19 | -1.07 | -0.26 | 417.5 | 421 | 415.55 | 3040290 |
| 1726612200 | 417.26 | -0.12 | -0.03 | 418.29 | 419.49 | 415.81 | 2324878 |
| 1726525800 | 417.38 | 2.44 | 0.59 | 416.45 | 418.55 | 415.65 | 3140207 |
| 1726266600 | 414.94 | 2.97 | 0.72 | 412.59 | 416.31 | 412.58 | 4801345 |
| 1726180200 | 411.97 | 2.7 | 0.66 | 409.7 | 412 | 407.48 | 2934667 |
| 1726093800 | 409.27 | 1.01 | 0.25 | 407.15 | 409.93 | 400.81 | 3107860 |
| 1726007400 | 408.26 | -0.79 | -0.19 | 410.1 | 410.13 | 404.97 | 1806152 |
| 1725921000 | 409.05 | 4.58 | 1.13 | 407.36 | 410.89 | 406.11 | 3018750 |
| 1725661800 | 404.47 | -3.99 | -0.98 | 408.96 | 411 | 403.78 | 3177576 |
| 1725575400 | 408.46 | -1.96 | -0.48 | 411.34 | 411.36 | 405.98 | 2083340 |
| 1725489000 | 410.42 | 0.17 | 0.04 | 409.97 | 412.5499 | 409.23 | 2107979 |
| 1725402600 | 410.25 | -5.96 | -1.43 | 414.19 | 415.18 | 408.62 | 3366088 |
| 1725057000 | 416.21 | 2.3 | 0.56 | 414.51 | 416.55 | 412.1212 | 2256421 |
| 1724970600 | 413.91 | 2.57 | 0.62 | 414.37 | 416.3 | 411.3 | 4963528 |
| 1724884200 | 411.34 | -1.55 | -0.38 | 412.66 | 413.93 | 408.71 | 2706443 |
| 1724797800 | 412.89 | 0.17 | 0.04 | 412.29 | 413.07 | 411.36 | 1689726 |
| 1724711400 | 412.72 | 0.89 | 0.22 | 412.64 | 414.515 | 411.6528 | 3134093 |
| 1724452200 | 411.83 | 4.35 | 1.07 | 409.29 | 412.32 | 408.56 | 3775225 |
| 1724365800 | 407.48 | -1.51 | -0.37 | 409.7 | 410.5 | 406.02 | 2335282 |
| 1724279400 | 408.99 | 0.43 | 0.11 | 409.32 | 409.991 | 407.5901 | 1428593 |
| 1724193000 | 408.56 | -0.55 | -0.13 | 408.62 | 409.35 | 407.78 | 1956503 |
| 1724106600 | 409.11 | 2.37 | 0.58 | 407.36 | 409.32 | 407.26 | 1982884 |
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
