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 | 17.62 | 4.97206388622 | 354.38 | 378.62 | 350.2919 | 397305 | 369.61901708 | CS |
| 4 | 24 | 6.89655172414 | 348 | 378.62 | 331.64 | 458358 | 354.11537343 | CS |
| 12 | 69.59 | 23.0118051652 | 302.41 | 378.62 | 288 | 486247 | 326.9374246 | CS |
| 26 | 138.795 | 59.5163053965 | 233.205 | 378.62 | 232.3254 | 462293 | 300.65159986 | CS |
| 52 | 135.49 | 57.2872182994 | 236.51 | 378.62 | 223.09 | 499781 | 275.23325532 | CS |
| 156 | 239.49 | 180.733529545 | 132.51 | 378.62 | 101.06 | 463342 | 198.716259 | CS |
| 260 | 233.05 | 167.722202231 | 138.95 | 378.62 | 69.505 | 479676 | 168.5272694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 372 | 1.02 | 0.27 | 365.7 | 372.42 | 360.6 | 284119 |
| 1738366500 | 370.98 | -0.65 | -0.17 | 373.56 | 378.62 | 368.97 | 341007 |
| 1738280100 | 371.63 | 3.11 | 0.84 | 373.07 | 377.22 | 370.02 | 401113 |
| 1738193700 | 368.52 | -6.98 | -1.86 | 375 | 376.605 | 366.025 | 354504 |
| 1738107300 | 375.5 | 16.04 | 4.46 | 362 | 375.855 | 357.8 | 507645 |
| 1738020900 | 359.46 | -0.26 | -0.07 | 354.38 | 363.45 | 350.2919 | 380834 |
| 1737761700 | 359.72 | 1.09 | 0.30 | 361.33 | 366.48 | 357.54 | 366312 |
| 1737675300 | 358.63 | 0 | 0.00 | 358.63 | 358.63 | 358.63 | 0 |
| 1737588900 | 358.63 | 3.05 | 0.86 | 364.18 | 364.18 | 355.35 | 504519 |
| 1737502500 | 355.58 | 3.36 | 0.95 | 353.53 | 355.64 | 347.2472 | 501096 |
| 1737156900 | 352.22 | -3.29 | -0.93 | 361.83 | 363 | 351.91 | 534329 |
| 1737070500 | 355.51 | 8.13 | 2.34 | 349.51 | 357.56 | 348.5 | 619850 |
| 1736984100 | 347.38 | 5.87 | 1.72 | 347.37 | 349.28 | 339.9925 | 495976 |
| 1736897700 | 341.51 | 3.68 | 1.09 | 342.84 | 344.05 | 337.025 | 623773 |
| 1736811300 | 337.83 | -5.96 | -1.73 | 343.09 | 345 | 331.64 | 559524 |
| 1736552100 | 343.79 | -0.76 | -0.22 | 340.2 | 344.59 | 335.65 | 448478 |
| 1736379300 | 344.55 | 0.65 | 0.19 | 343.74 | 344.82 | 336.8 | 337178 |
| 1736292900 | 343.9 | -2.02 | -0.58 | 347.17 | 348.29 | 340.25 | 415701 |
| 1736206500 | 345.92 | 6.45 | 1.90 | 348 | 348.24 | 337.6 | 428914 |
| 1735947300 | 339.47 | 3.81 | 1.14 | 337.25 | 341.6206 | 334.66 | 379430 |
| 1735860900 | 335.66 | 2.51 | 0.75 | 335.61 | 348.02 | 335.24 | 758006 |
| 1735688100 | 333.14999 | 13.55 | 4.24 | 320.79 | 336.84 | 315.26 | 931969 |
| 1735601700 | 319.6 | -1.22 | -0.38 | 316.33999 | 321 | 311 | 289605 |
| 1735342500 | 320.82 | -1.64 | -0.51 | 320 | 321.39 | 312.915 | 271732 |
| 1735256100 | 322.45999 | 1.85 | 0.58 | 320.51 | 322.81 | 317.11 | 229648 |
| 1735077840 | 320.61 | 2.06 | 0.65 | 319 | 320.8705 | 316.9901 | 145485 |
| 1734996900 | 318.55 | -0.6 | -0.19 | 319 | 319.14999 | 313.6 | 313470 |
| 1734737700 | 319.14999 | 3.97 | 1.26 | 311.64 | 320.44 | 310 | 517554 |
| 1734651300 | 315.18 | 10.1 | 3.31 | 308.69 | 317 | 305.8801 | 683828 |
| 1734564900 | 305.08 | -12.74 | -4.01 | 318.69 | 319.0025 | 303.82 | 417469 |
| 1734478500 | 317.82 | -1.34 | -0.42 | 317.52999 | 320.1999 | 313.33999 | 343085 |
| 1734392100 | 319.16 | 5.8 | 1.85 | 315.05 | 322.86 | 313.615 | 436814 |
| 1734132900 | 313.36 | -8.18 | -2.54 | 323.29 | 326.5 | 313.02 | 385812 |
| 1734046500 | 321.54 | -2.46 | -0.76 | 320.85 | 324.88 | 318.33999 | 297996 |
| 1733960100 | 324 | 11.87 | 3.80 | 316.89999 | 324.61 | 314.41 | 543726 |
| 1733873700 | 312.13 | -7.87 | -2.46 | 317.55 | 322.135 | 308.69 | 622217 |
| 1733787300 | 320 | -3.22 | -1.00 | 324.55 | 327.8 | 316.54 | 495024 |
| 1733528100 | 323.22 | -4.35 | -1.33 | 322 | 327 | 318.475 | 834313 |
| 1733441700 | 327.57 | -2.14 | -0.65 | 327.39999 | 333.32 | 327.39999 | 197189 |
| 1733355300 | 329.70999 | 6.69 | 2.07 | 322.39999 | 331.73 | 322.39999 | 327319 |
| 1733268900 | 323.02 | 3.91 | 1.23 | 316.58 | 324.98 | 315.3 | 399378 |
| 1733182500 | 319.11 | -4.4 | -1.36 | 321.26 | 324.25 | 318.75 | 311224 |
| 1732917840 | 323.51 | 4.73 | 1.48 | 318.77999 | 323.51 | 316.94 | 206705 |
| 1732750500 | 318.77999 | -9.23 | -2.81 | 326.13 | 326.29 | 316.61 | 426479 |
| 1732664100 | 328.01 | 3.64 | 1.12 | 325.5 | 328.01 | 322.5501 | 246194 |
| 1732577700 | 324.37 | 4.64 | 1.45 | 322.92 | 324.70999 | 320 | 455135 |
| 1732318500 | 319.73 | -9.42 | -2.86 | 329.14999 | 329.97 | 318.89999 | 358127 |
| 1732232100 | 329.14999 | 12.25 | 3.87 | 317.3 | 332.05 | 317.3 | 687386 |
| 1732145700 | 316.89999 | 1.9 | 0.60 | 317.99 | 318.64 | 311.3525 | 382718 |
| 1732059300 | 315 | 9.26 | 3.03 | 302.68 | 315.56 | 300.46159 | 481439 |
| 1731972900 | 305.74 | 0.47 | 0.15 | 304.89999 | 309 | 300.11 | 601390 |
| 1731713700 | 305.27 | 3.99 | 1.32 | 300 | 306.9399 | 291.52 | 691614 |
| 1731627300 | 301.27999 | 9.67 | 3.32 | 297.17 | 310.92 | 295.0501 | 882519 |
| 1731540900 | 291.61 | -9.15 | -3.04 | 304 | 318.16 | 291.2 | 1534809 |
| 1731454500 | 300.76 | 6.2 | 2.10 | 293.44 | 301.1664 | 288 | 870944 |
| 1731368100 | 294.56 | -0.05 | -0.02 | 302.41 | 303.35 | 293.14 | 803847 |
| 1731108900 | 294.61 | -1.59 | -0.54 | 296.39 | 297 | 291.33999 | 337813 |
| 1731022500 | 296.2 | 1.75 | 0.59 | 296.39 | 301.19 | 293.21249 | 366048 |
| 1730936100 | 294.45 | 14.26 | 5.09 | 288.52 | 295.635 | 287.39999 | 337547 |
| 1730849700 | 280.19 | 6.09 | 2.22 | 275.25 | 281.6 | 273.36 | 326045 |
| 1730763300 | 274.1 | -2.06 | -0.75 | 276.04 | 278.93 | 271.68 | 506430 |
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
