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 | -20.56 | -4.85226092703 | 423.72 | 428.13 | 403.16 | 239247 | 416.79967903 | CS |
| 4 | -15.21 | -3.63553792098 | 418.37 | 439.6765 | 403.16 | 257751 | 420.98572523 | CS |
| 12 | 26.77 | 7.11230372752 | 376.39 | 439.6765 | 363 | 220814 | 404.06779167 | CS |
| 26 | 25.49 | 6.74927847062 | 377.67 | 439.6765 | 350.5154 | 237777 | 387.38883795 | CS |
| 52 | 129.51 | 47.3268773981 | 273.65 | 439.6765 | 268.07 | 261636 | 346.84905556 | CS |
| 156 | 210.51 | 109.270698157 | 192.65 | 439.6765 | 170.82 | 263798 | 263.70711642 | CS |
| 260 | 245.32 | 155.423213381 | 157.84 | 439.6765 | 114.01 | 259114 | 229.95563614 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 403.16 | -5.99 | -1.46 | 410.105 | 412.7899 | 402.51 | 742458 |
| 1734651300 | 409.15 | 2.99 | 0.74 | 409.945 | 413.07 | 404.67 | 215737 |
| 1734564900 | 406.16 | -15.23 | -3.61 | 422.3 | 422.3 | 404.99 | 286021 |
| 1734478500 | 421.39 | -3.12 | -0.73 | 422.39 | 427.06 | 417.83 | 223736 |
| 1734392100 | 424.51 | -0.76 | -0.18 | 426.37 | 428.13 | 424.125 | 272450 |
| 1734132900 | 425.27 | -0.43 | -0.10 | 424.865 | 427.855 | 423.44 | 184883 |
| 1734046500 | 425.7 | -2.11 | -0.49 | 426.44 | 429.5 | 423.04 | 188390 |
| 1733960100 | 427.81 | 10.95 | 2.63 | 421.5 | 439.6765 | 420 | 386383 |
| 1733873700 | 416.86 | -1.25 | -0.30 | 421.26 | 428.92 | 406.3244 | 467474 |
| 1733787300 | 418.11 | -4.16 | -0.99 | 424.2964 | 425.6999 | 412.35 | 471258 |
| 1733528100 | 422.27 | 2.2 | 0.52 | 422.01 | 424.38 | 419.77 | 265420 |
| 1733441700 | 420.07 | 4.3 | 1.03 | 417.83 | 421.955 | 414.59 | 159453 |
| 1733355300 | 415.77 | -1.75 | -0.42 | 419.74 | 422.03 | 414.97 | 184540 |
| 1733268900 | 417.52 | -3.56 | -0.85 | 420.49 | 420.49 | 414.44 | 266864 |
| 1733182500 | 421.08 | 0.19 | 0.05 | 421.65 | 423.545 | 418.13 | 204741 |
| 1732917840 | 420.89 | -0.09 | -0.02 | 424.17 | 425.21 | 419.66 | 82075 |
| 1732750500 | 420.98 | -5.51 | -1.29 | 429 | 429.05 | 417.63 | 212071 |
| 1732664100 | 426.49 | -0.2 | -0.05 | 423.01 | 427.72 | 421.61 | 196946 |
| 1732577700 | 426.69 | -1.19 | -0.28 | 431.745 | 435.6 | 425.66 | 279151 |
| 1732318500 | 427.88 | 11.48 | 2.76 | 421.6 | 428.61 | 421.3201 | 270848 |
| 1732232100 | 416.4 | 2.45 | 0.59 | 414.28 | 418.82 | 410.28 | 160270 |
| 1732145700 | 413.95 | 2.28 | 0.55 | 412.935 | 415.56 | 407.65 | 158495 |
| 1732059300 | 411.67 | 7.07 | 1.75 | 405.71 | 412.27 | 403.99 | 170231 |
| 1731972900 | 404.6 | 3.2 | 0.80 | 400.06 | 405.605 | 399.3193 | 162247 |
| 1731713700 | 401.4 | -4.31 | -1.06 | 405.52 | 406.8725 | 396.53 | 186125 |
| 1731627300 | 405.71 | -3.4 | -0.83 | 411.505 | 411.8303 | 402.19 | 242851 |
| 1731540900 | 409.11 | -7.95 | -1.91 | 416.7 | 418 | 408.95 | 259083 |
| 1731454500 | 417.06 | 6.09 | 1.48 | 413.69 | 418.37 | 410.21 | 185924 |
| 1731368100 | 410.97 | -1.88 | -0.46 | 417.37 | 417.37 | 409.47 | 198323 |
| 1731108900 | 412.85 | -0.52 | -0.13 | 414 | 420.265 | 412.39 | 229462 |
| 1731022500 | 413.37 | 4.19 | 1.02 | 410.33 | 416.6 | 408.13 | 174868 |
| 1730936100 | 409.18 | 12.28 | 3.09 | 408.4 | 416.13 | 404.65 | 275268 |
| 1730849700 | 396.9 | 15.82 | 4.15 | 381.12 | 397.49 | 380.5 | 254033 |
| 1730763300 | 381.08 | -12.11 | -3.08 | 387.9 | 393.905 | 379.435 | 300999 |
| 1730500500 | 393.19 | -0.83 | -0.21 | 394.02 | 396.74 | 392.4056 | 194961 |
| 1730414100 | 394.02 | -4.29 | -1.08 | 398.26 | 398.59 | 392.6353 | 195107 |
| 1730327700 | 398.31 | -0.2 | -0.05 | 398.09 | 400.38 | 397.69 | 168601 |
| 1730241300 | 398.51 | -2.1 | -0.52 | 399.4101 | 400.63 | 395.11 | 241784 |
| 1730154900 | 400.61 | 9.48 | 2.42 | 394 | 401.17 | 392.505 | 191301 |
| 1729895700 | 391.13 | 4.51 | 1.17 | 389.07 | 391.41 | 386.92 | 144956 |
| 1729809300 | 386.62 | -3.88 | -0.99 | 392 | 392 | 384.6 | 139314 |
| 1729722900 | 390.5 | 0.08 | 0.02 | 388.52 | 390.84 | 387.17 | 180492 |
| 1729636500 | 390.42 | -1.7 | -0.43 | 391.24 | 391.24 | 387.44 | 174720 |
| 1729550100 | 392.12 | 1.97 | 0.50 | 390.12 | 393.27 | 388.53 | 189941 |
| 1729290900 | 390.15 | 3.07 | 0.79 | 387.7 | 390.4 | 386.78 | 140368 |
| 1729204500 | 387.08 | -2.64 | -0.68 | 391.77 | 393.8 | 386.005 | 151719 |
| 1729118100 | 389.72 | 0.49 | 0.13 | 388.54 | 390.32 | 383.4 | 246150 |
| 1729031700 | 389.23 | -1.55 | -0.40 | 391.35 | 396.57 | 389.04 | 252678 |
| 1728945300 | 390.78 | 4.88 | 1.26 | 388.39 | 392 | 386.39 | 215662 |
| 1728686100 | 385.9 | 5.02 | 1.32 | 383.94 | 387.145 | 380.695 | 146817 |
| 1728599700 | 380.88 | -10.31 | -2.64 | 387.19 | 387.65 | 375.188 | 262826 |
| 1728513300 | 391.19 | 10.45 | 2.74 | 381.18 | 392.26 | 380.05 | 296495 |
| 1728426900 | 380.74 | 8.32 | 2.23 | 374 | 381.2 | 373.1193 | 185079 |
| 1728340500 | 372.42 | 1.83 | 0.49 | 370.15 | 374.56 | 368.16 | 260283 |
| 1728081300 | 370.59 | 3.94 | 1.07 | 368.06 | 370.79 | 366 | 149189 |
| 1727994900 | 366.65 | -3.52 | -0.95 | 367.75 | 367.75 | 363 | 189148 |
| 1727908500 | 370.17 | -7.3 | -1.93 | 374.2579 | 375.7 | 369.265 | 210925 |
| 1727822100 | 377.47 | 1.76 | 0.47 | 376.63 | 378.395 | 370.43 | 166491 |
| 1727735520 | 375.71 | 2.4 | 0.64 | 373.14 | 375.9 | 370.08 | 210723 |
| 1727476500 | 373.31 | -0.45 | -0.12 | 376.39 | 376.405 | 371.28 | 152279 |
| 1727390100 | 373.76 | 1.78 | 0.48 | 371.69 | 375.25 | 367 | 278159 |
| 1727303700 | 371.98 | 0.11 | 0.03 | 373.83 | 373.83 | 369.355 | 180922 |
| 1727217300 | 371.87 | -6.07 | -1.61 | 378.9 | 378.9 | 371.79 | 230610 |
| 1727130900 | 377.94 | 9.94 | 2.70 | 371.08 | 378.625 | 369.37 | 263661 |
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
