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 | -11.93 | -3.14526759821 | 379.3 | 379.76 | 360.93 | 1546056 | 366.76110064 | SP |
| 4 | 5.54 | 1.5311057679 | 361.83 | 382.82 | 360.93 | 1368721 | 370.62632106 | SP |
| 12 | 39.51 | 12.0508753736 | 327.86 | 382.82 | 320.97 | 1226728 | 355.87302549 | SP |
| 26 | 53.55 | 17.0639219935 | 313.82 | 382.82 | 310.505 | 1279402 | 339.86701924 | SP |
| 52 | 87.09 | 31.0724989296 | 280.28 | 382.82 | 256.01 | 1288520 | 311.03368218 | SP |
| 156 | 85.76 | 30.4534640105 | 281.61 | 382.82 | 202.05 | 1736648 | 266.21911986 | SP |
| 260 | 204.79 | 125.962603026 | 162.58 | 382.82 | 128.23 | 1689588 | 240.67227356 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 367.765 | 6.07 | 1.68 | 365.94 | 368.405 | 364.19 | 1312241 |
| 1721428200 | 361.69 | -2.21 | -0.61 | 364.15 | 366.15 | 360.93 | 2161720 |
| 1721341800 | 363.9 | -2.87 | -0.78 | 369.7 | 369.71 | 361.26 | 1409116 |
| 1721255400 | 366.77 | -10.69 | -2.83 | 370.9 | 371 | 366.37 | 1570195 |
| 1721169000 | 377.46 | -0.51 | -0.13 | 379.3 | 379.76 | 375.35 | 1277009 |
| 1721082600 | 377.97 | 1.14 | 0.30 | 378.82 | 381.3 | 376.2691 | 1305942 |
| 1720823400 | 376.83 | 2.18 | 0.58 | 374.76 | 379.85 | 374.4 | 1736134 |
| 1720737000 | 374.65 | -8.11 | -2.12 | 382.5 | 382.5 | 373.49 | 1251773 |
| 1720650600 | 382.76 | 3.81 | 1.01 | 380.29 | 382.82 | 378.95 | 820253 |
| 1720564200 | 378.95 | 0.51 | 0.13 | 379.71 | 380.73 | 377.85 | 1489121 |
| 1720477800 | 378.44 | 0.44 | 0.12 | 378.53 | 378.91 | 377.48 | 862571 |
| 1720218600 | 378 | 3.82 | 1.02 | 374.46 | 378.37 | 374.32 | 1278382 |
| 1720040640 | 374.18 | 3.21 | 0.87 | 370.52 | 374.23 | 370.52 | 868844 |
| 1719959400 | 370.97 | 3.04 | 0.83 | 366.21 | 370.98 | 366.21 | 926251 |
| 1719873000 | 367.93 | 3.42 | 0.94 | 365.9 | 368.33 | 363.15 | 1398760 |
| 1719613800 | 364.51 | -2.72 | -0.74 | 367.83 | 370.4645 | 364.3 | 3526805 |
| 1719527400 | 367.23 | 0.8 | 0.22 | 366.24 | 368.06 | 365.72 | 1320614 |
| 1719441000 | 366.43 | 1.93 | 0.53 | 363.79 | 366.54 | 363.79 | 786340 |
| 1719354600 | 364.5 | 4.04 | 1.12 | 361.83 | 364.71 | 361.41 | 703619 |
| 1719268200 | 360.46 | -3.56 | -0.98 | 363.08 | 364.77 | 360.36 | 951889 |
| 1719009000 | 364.02 | -0.81 | -0.22 | 364.69 | 365.75 | 362.83 | 1164638 |
| 1718922600 | 364.83 | -2.5 | -0.68 | 368.33 | 368.898 | 363.14 | 851903 |
| 1718749800 | 367.33 | 0.66 | 0.18 | 366.79 | 367.4528 | 365.7961 | 2203454 |
| 1718663400 | 366.67 | 3.57 | 0.98 | 363.02 | 368.15 | 362.33 | 984665 |
| 1718404200 | 363.1 | 1.24 | 0.34 | 361.38 | 363.16 | 360.81 | 1019748 |
| 1718317800 | 361.86 | 1.76 | 0.49 | 362.89 | 362.9065 | 359.76 | 1240339 |
| 1718231400 | 360.1 | 4.66 | 1.31 | 358.72 | 362.7 | 358.72 | 1406917 |
| 1718145000 | 355.44 | 2.81 | 0.80 | 351.78 | 355.47 | 350.7936 | 763029 |
| 1718058600 | 352.63 | 1.36 | 0.39 | 350.6 | 352.9357 | 350.13 | 655245 |
| 1717799400 | 351.27 | -0.46 | -0.13 | 351.38 | 353.2699 | 350.1501 | 1709011 |
| 1717713000 | 351.73 | 0.48 | 0.14 | 352.19 | 352.71 | 350.4347 | 766341 |
| 1717626600 | 351.25 | 6.07 | 1.76 | 347.48 | 351.32 | 346.8417 | 2000546 |
| 1717540200 | 345.18 | 1.09 | 0.32 | 343.97 | 345.7899 | 342.71 | 1383532 |
| 1717453800 | 344.09 | 1.8 | 0.53 | 344.16 | 344.74 | 340.25 | 1305048 |
| 1717194600 | 342.29 | 0.89 | 0.26 | 342.29 | 342.39 | 336.09 | 964777 |
| 1717108200 | 341.4 | -4.56 | -1.32 | 344.55 | 344.825 | 340.36 | 1220909 |
| 1717021800 | 345.96 | -1.6 | -0.46 | 344.71 | 347.34 | 344.71 | 2309624 |
| 1716935400 | 347.56 | 1.53 | 0.44 | 347.34 | 347.83 | 345.64 | 1493822 |
| 1716589800 | 346.03 | 2.78 | 0.81 | 344.39 | 346.64 | 343.525 | 1217809 |
| 1716503400 | 343.25 | -0.95 | -0.28 | 347.41 | 348.065 | 342.28 | 924185 |
| 1716417000 | 344.2 | -1.28 | -0.37 | 345.29 | 345.785 | 342.77 | 1426689 |
| 1716330600 | 345.48 | 0.75 | 0.22 | 343.8 | 345.62 | 343.47 | 1217493 |
| 1716244200 | 344.73 | 1.86 | 0.54 | 342.99 | 345.1699 | 342.81 | 1005409 |
| 1715985000 | 342.87 | -0.08 | -0.02 | 343.29 | 343.35 | 341.33 | 1087601 |
| 1715898600 | 342.95 | -1.08 | -0.31 | 344.2 | 345.18 | 342.8 | 2474459 |
| 1715812200 | 344.03 | 5.46 | 1.61 | 340.27 | 344.21 | 339.89 | 915992 |
| 1715725800 | 338.57 | 1.71 | 0.51 | 336.24 | 339.2046 | 336.05 | 576648 |
| 1715639400 | 336.86 | 0.19 | 0.06 | 337.53 | 337.64 | 335.7 | 1205613 |
| 1715380200 | 336.67 | 0.45 | 0.13 | 337.31 | 338.25 | 335.595 | 692971 |
| 1715293800 | 336.22 | 1.03 | 0.31 | 335.20999 | 336.5 | 334.22 | 539463 |
| 1715207400 | 335.19 | -0.48 | -0.14 | 333.95 | 335.83 | 333.8719 | 882925 |
| 1715121000 | 335.67 | -0.17 | -0.05 | 336.06 | 336.88 | 335.04 | 961700 |
| 1715034600 | 335.84 | 4.34 | 1.31 | 332.72 | 335.84 | 332.11 | 797849 |
| 1714775400 | 331.5 | 5.86 | 1.80 | 331.49 | 332.14 | 329.52 | 744737 |
| 1714689000 | 325.64 | 3.97 | 1.23 | 324.39 | 326.18 | 321.39 | 863651 |
| 1714602600 | 321.67 | -1.17 | -0.36 | 322.69 | 327.57 | 320.97 | 1067632 |
| 1714516200 | 322.83999 | -5.59 | -1.70 | 327.86 | 329.0251 | 322.74 | 919532 |
| 1714429800 | 328.43 | 0.44 | 0.13 | 329.36 | 329.72 | 326.56 | 633982 |
| 1714170600 | 327.99 | 5.94 | 1.84 | 326.44 | 329.12 | 325.69 | 843632 |
| 1714084200 | 322.05 | -2.04 | -0.63 | 316.855 | 322.6883 | 316.745 | 939483 |
| 1713997800 | 324.08999 | 0.06 | 0.02 | 326.11 | 326.61 | 322.5041 | 623016 |
| 1713911400 | 324.02999 | 4.73 | 1.48 | 321.18 | 324.6 | 320.68 | 666114 |
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
