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 | -15.11 | -3.55245215592 | 425.34 | 426.67 | 408.68 | 1424122 | 415.87340421 | SP |
| 4 | -11.46 | -2.71763617824 | 421.69 | 428.69 | 408.68 | 1219510 | 419.89238034 | SP |
| 12 | 24 | 6.21391398907 | 386.23 | 428.69 | 382.92 | 1202977 | 404.7004299 | SP |
| 26 | 35.37 | 9.4355225951 | 374.86 | 428.69 | 331.53 | 1068876 | 388.07802394 | SP |
| 52 | 101.86 | 33.031747576 | 308.37 | 428.69 | 300.28 | 1032839 | 365.11424531 | SP |
| 156 | 88.11 | 27.3531603129 | 322.12 | 428.69 | 203.6396 | 1112746 | 287.63978447 | SP |
| 260 | 226.66 | 123.473334423 | 183.57 | 428.69 | 133.573 | 1063999 | 267.5617029 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 409.64 | -0.8 | -0.19 | 412.86 | 414.645 | 405.61 | 1545366 |
| 1735687800 | 410.44 | -3.75 | -0.91 | 415.4 | 415.75 | 409.6503 | 2313743 |
| 1735601400 | 414.19 | -5.27 | -1.26 | 413.6 | 417.24 | 411.28 | 1108800 |
| 1735342200 | 419.46 | -6.1 | -1.43 | 422.95 | 422.95 | 415.59 | 1283186 |
| 1735255800 | 425.56 | -0.66 | -0.15 | 425.34 | 426.67 | 423.08 | 1018237 |
| 1735077840 | 426.22 | 5.67 | 1.35 | 421.99 | 426.24 | 421.515 | 913012 |
| 1734996600 | 420.55 | 2.77 | 0.66 | 418.33 | 421.02 | 414.89 | 1477586 |
| 1734737400 | 417.78 | 4.47 | 1.08 | 410.36 | 421.52 | 408.83 | 1249811 |
| 1734651000 | 413.31 | 0.74 | 0.18 | 417.25 | 417.815 | 412.7301 | 1373936 |
| 1734564600 | 412.57 | -14.36 | -3.36 | 426.7 | 428.6296 | 411.59 | 1405957 |
| 1734478200 | 426.93 | -1.18 | -0.28 | 426.59 | 427.82 | 424.71 | 1081000 |
| 1734391800 | 428.11 | 4.39 | 1.04 | 425.49 | 428.69 | 424.57 | 1048070 |
| 1734132600 | 423.72 | -0.61 | -0.14 | 425.9 | 427.01 | 421.78 | 1222851 |
| 1734046200 | 424.33 | -2.58 | -0.60 | 425.43 | 426.625 | 424.15 | 1071285 |
| 1733959800 | 426.91 | 6.97 | 1.66 | 422.76 | 427.45 | 422.76 | 1068026 |
| 1733873400 | 419.94 | -0.46 | -0.11 | 421.92 | 423.96 | 418.9024 | 1412687 |
| 1733787000 | 420.4 | -2.86 | -0.68 | 422.81 | 422.856 | 419.07 | 913924 |
| 1733527800 | 423.26 | 2.85 | 0.68 | 421.47 | 423.85 | 421.0728 | 1481552 |
| 1733441400 | 420.41 | -0.65 | -0.15 | 421.69 | 422.01 | 420.11 | 1079591 |
| 1733355000 | 421.06 | 6.18 | 1.49 | 417.9 | 421.326 | 417.21 | 1904886 |
| 1733268600 | 414.88 | 2.01 | 0.49 | 412.29 | 414.99 | 411.475 | 1022611 |
| 1733182200 | 412.87 | 3.74 | 0.91 | 410.2 | 413.38 | 409.81 | 1487691 |
| 1732917840 | 409.13 | 3.41 | 0.84 | 406.43 | 409.63 | 405.7408 | 747360 |
| 1732750200 | 405.72 | -2.36 | -0.58 | 407.33 | 407.34 | 403.48 | 820051 |
| 1732663800 | 408.08 | 3.38 | 0.84 | 406.52 | 408.5599 | 406.3325 | 893373 |
| 1732577400 | 404.7 | 0.67 | 0.17 | 407.35 | 408.07 | 402.7692 | 963824 |
| 1732318200 | 404.03 | 0.08 | 0.02 | 403.66 | 404.9507 | 402.31 | 713080 |
| 1732231800 | 403.95 | 0.48 | 0.12 | 406 | 406.67 | 398.92 | 823302 |
| 1732145400 | 403.47 | -0.32 | -0.08 | 403.75 | 403.834 | 398.27 | 1006537 |
| 1732059000 | 403.79 | 4.15 | 1.04 | 397.4 | 403.9499 | 397.01 | 869600 |
| 1731972600 | 399.64 | 1.81 | 0.45 | 398.31 | 400.97 | 396.82 | 1361739 |
| 1731713400 | 397.83 | -8.3 | -2.04 | 402.14 | 402.36 | 396 | 1044617 |
| 1731627000 | 406.13 | -2.49 | -0.61 | 408.64 | 409.135 | 405.345 | 1716500 |
| 1731540600 | 408.62 | -0.18 | -0.04 | 409.01 | 410.94 | 407.24 | 1072234 |
| 1731454200 | 408.8 | 0.29 | 0.07 | 408.39 | 409.72 | 406.263 | 926571 |
| 1731367800 | 408.51 | 0.43 | 0.11 | 409.31 | 409.5 | 406.35 | 921327 |
| 1731108600 | 408.08 | 1.62 | 0.40 | 406.5 | 408.73 | 406.35 | 891413 |
| 1731022200 | 406.46 | 6.62 | 1.66 | 402.14 | 407.02 | 401.755 | 1656247 |
| 1730935800 | 399.84 | 9.63 | 2.47 | 397.07 | 400.28 | 395.12 | 1288630 |
| 1730849400 | 390.21 | 5.3 | 1.38 | 386.24 | 390.468 | 386.01 | 824123 |
| 1730763000 | 384.91 | -1.08 | -0.28 | 385.5 | 387.11 | 383.7014 | 3726310 |
| 1730500200 | 385.99 | 3.07 | 0.80 | 384.67 | 388.72 | 384.63 | 2020653 |
| 1730413800 | 382.92 | -11.33 | -2.87 | 390.3 | 390.3 | 382.92 | 2574598 |
| 1730327400 | 394.25 | -2.05 | -0.52 | 396 | 397.16 | 393.46 | 738848 |
| 1730241000 | 396.3 | 3.18 | 0.81 | 393.38 | 397.185 | 392.166 | 1751762 |
| 1730154600 | 393.12 | 0.65 | 0.17 | 395.46 | 395.72 | 392.86 | 1247162 |
| 1729895400 | 392.47 | 1.81 | 0.46 | 392.42 | 395.9784 | 391.66 | 1010003 |
| 1729809000 | 390.66 | 2.6 | 0.67 | 390.18 | 391.17 | 388.55 | 1625789 |
| 1729722600 | 388.06 | -5.72 | -1.45 | 392.15 | 392.48 | 385.36 | 1432870 |
| 1729636200 | 393.78 | -0.07 | -0.02 | 391.78 | 394.92 | 390.85 | 845689 |
| 1729549800 | 393.85 | 1.67 | 0.43 | 391.38 | 393.85 | 390.25 | 985318 |
| 1729290600 | 392.18 | 2.48 | 0.64 | 392.58 | 392.95 | 391.0897 | 649443 |
| 1729204200 | 389.7 | 0.48 | 0.12 | 393 | 393.71 | 389.53 | 727346 |
| 1729117800 | 389.22 | 0.61 | 0.16 | 388.33 | 389.55 | 385.74 | 1399613 |
| 1729031400 | 388.61 | -3.54 | -0.90 | 393.14 | 393.52 | 387.17 | 1090305 |
| 1728945000 | 392.15 | 3.36 | 0.86 | 390.63 | 393.11 | 390.6254 | 708299 |
| 1728685800 | 388.79 | 1.43 | 0.37 | 386.78 | 389.4276 | 386.28 | 927580 |
| 1728599400 | 387.36 | -0.32 | -0.08 | 386.23 | 388.7 | 385.25 | 868032 |
| 1728513000 | 387.68 | 2.47 | 0.64 | 385.4 | 387.95 | 384.53 | 1441218 |
| 1728426600 | 385.21 | 6.21 | 1.64 | 381.5 | 385.65 | 381.14 | 761519 |
| 1728340200 | 379 | -4.37 | -1.14 | 382.01 | 382.83 | 378.57 | 1180458 |
| 1728081000 | 383.37 | 4.15 | 1.09 | 383 | 383.495 | 379.46 | 665601 |
| 1727994600 | 379.22 | 0.02 | 0.01 | 377.9 | 381.0986 | 377.36 | 665555 |
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
