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 | -9.51 | -2.23764705882 | 425 | 428.17 | 410.58 | 23742516 | 418.62341878 | CS |
| 4 | -9.74 | -2.29052512758 | 425.23 | 438.5 | 405.575 | 22456922 | 419.22975576 | CS |
| 12 | 0.55 | 0.132549284234 | 414.94 | 441.85 | 400.8 | 19461603 | 420.80810328 | CS |
| 26 | -11.34 | -2.65679544549 | 426.83 | 468.35 | 385.58 | 19469689 | 425.43911185 | CS |
| 52 | 39.85 | 10.6085613886 | 375.64 | 468.35 | 362.9 | 20799315 | 411.2414307 | CS |
| 156 | 70.87 | 20.5646799373 | 344.62 | 468.35 | 213.431 | 26680605 | 319.8079478 | CS |
| 260 | 266.09 | 178.105756359 | 149.4 | 468.35 | 132.52 | 28380291 | 273.32512889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 415.49 | -2.3 | -0.55 | 417.31 | 417.085 | 410.58 | 19169260 |
| 1732059300 | 417.79 | 2.03 | 0.49 | 413.4 | 417.94 | 411.55 | 18116323 |
| 1731972900 | 415.76 | 0.76 | 0.18 | 414.49 | 418.4037 | 412.1 | 24728527 |
| 1731713700 | 415 | -11.89 | -2.79 | 419.82 | 422.72 | 413.64 | 28303628 |
| 1731627300 | 426.89 | 1.69 | 0.40 | 425 | 428.17 | 420 | 30221433 |
| 1731540900 | 425.2 | 2.17 | 0.51 | 421.57 | 429.325 | 418.21 | 21485288 |
| 1731454500 | 423.03 | 5.02 | 1.20 | 417.97 | 424.44 | 417.28 | 19384314 |
| 1731368100 | 418.01 | -4.53 | -1.07 | 422.34 | 424.81 | 416 | 24477973 |
| 1731108900 | 422.54 | -2.89 | -0.68 | 425.235 | 426.5 | 421.78 | 17254061 |
| 1731022500 | 425.43 | 5.25 | 1.25 | 421.28 | 426.85 | 419.88 | 19867250 |
| 1730936100 | 420.18 | 8.72 | 2.12 | 412.45 | 420.45 | 410.6 | 25582617 |
| 1730849700 | 411.46 | 3 | 0.73 | 408.37 | 414.9 | 408.08 | 17592729 |
| 1730763300 | 408.46 | -1.91 | -0.47 | 409.99 | 410.41 | 405.575 | 19650198 |
| 1730500500 | 410.37 | 4.02 | 0.99 | 409.01 | 415.478 | 407.775 | 24213426 |
| 1730414100 | 406.35 | -26.18 | -6.05 | 415.36 | 416.065 | 406.3 | 53999740 |
| 1730327700 | 432.53 | 0.58 | 0.13 | 437.38 | 438.5 | 432.26 | 29156109 |
| 1730241300 | 431.95 | 5.36 | 1.26 | 428 | 433.17 | 425.8001 | 17593418 |
| 1730154900 | 426.59 | -1.56 | -0.36 | 431.63 | 431.94 | 426.39 | 14867871 |
| 1729895700 | 428.15 | 3.42 | 0.81 | 426.7 | 432.49 | 426.6 | 17140251 |
| 1729809300 | 424.73 | 0.13 | 0.03 | 425.23 | 425.9502 | 422.4 | 14427061 |
| 1729722900 | 424.6 | -2.91 | -0.68 | 430.84 | 431.08 | 422.53 | 19637299 |
| 1729636500 | 427.51 | 8.73 | 2.08 | 418.49 | 430.57 | 418.04 | 26257467 |
| 1729550100 | 418.78 | 0.62 | 0.15 | 416.04 | 418.96 | 413.8 | 14192835 |
| 1729290900 | 418.16 | 1.44 | 0.35 | 417.14 | 419.649 | 416.2601 | 17148292 |
| 1729204500 | 416.72 | 0.6 | 0.14 | 422.36 | 422.5 | 415.5962 | 14807762 |
| 1729118100 | 416.12 | -2.62 | -0.63 | 415.195 | 416.36 | 410.48 | 15489196 |
| 1729031700 | 418.74 | -0.4 | -0.10 | 422.18 | 422.48 | 415.26 | 18887034 |
| 1728945300 | 419.14 | 2.82 | 0.68 | 417.63 | 424.04 | 417.59 | 16694103 |
| 1728686100 | 416.32 | 0.48 | 0.12 | 416 | 417.13 | 413.2903 | 14335781 |
| 1728599700 | 415.84 | -1.62 | -0.39 | 415.14 | 417.35 | 413.15 | 13811196 |
| 1728513300 | 417.46 | 2.75 | 0.66 | 415.92 | 420.38 | 414.3 | 14880500 |
| 1728426900 | 414.71 | 5.17 | 1.26 | 410.9 | 415.66 | 408.17 | 19211753 |
| 1728340500 | 409.54 | -6.52 | -1.57 | 415.85 | 417.11 | 409 | 20883771 |
| 1728081300 | 416.06 | -0.48 | -0.12 | 418.24 | 419.75 | 414.97 | 19172932 |
| 1727994900 | 416.54 | -0.59 | -0.14 | 417.63 | 419.55 | 414.29 | 13684062 |
| 1727908500 | 417.13 | -3.56 | -0.85 | 422.59 | 422.77 | 416.72 | 16512459 |
| 1727822100 | 420.69 | -9.61 | -2.23 | 428.45 | 428.47 | 418.825 | 19074718 |
| 1727735700 | 430.3 | 2.28 | 0.53 | 428.21 | 430.42 | 425.37 | 16810731 |
| 1727476500 | 428.02 | -3.29 | -0.76 | 431.52 | 431.82 | 427.47 | 16076223 |
| 1727390100 | 431.31 | -0.8 | -0.19 | 435.2 | 435.3 | 429.13 | 14482799 |
| 1727303700 | 432.11 | 2.94 | 0.69 | 429.83 | 433.119 | 428.57 | 13348144 |
| 1727217300 | 429.17 | -4.34 | -1.00 | 433.05 | 433.35 | 426.1 | 16939372 |
| 1727130900 | 433.51 | -1.76 | -0.40 | 434.28 | 436.46 | 430.3889 | 15120875 |
| 1726871700 | 435.27 | -3.42 | -0.78 | 437.22 | 439.21 | 434.22 | 55406324 |
| 1726785300 | 438.69 | 7.88 | 1.83 | 441.15 | 441.5 | 436.9 | 21681003 |
| 1726698900 | 430.81 | -4.34 | -1.00 | 435 | 436.03 | 430.45 | 18873235 |
| 1726612500 | 435.15 | 3.81 | 0.88 | 440.2 | 441.85 | 432.27 | 18921200 |
| 1726526100 | 431.34 | 0.75 | 0.17 | 430.6 | 433.5 | 428.22 | 13795693 |
| 1726266900 | 430.59 | 3.59 | 0.84 | 425.74 | 431.81335 | 425.49 | 15823272 |
| 1726180500 | 427 | 3.96 | 0.94 | 423.31 | 427.3692 | 419.75 | 17399156 |
| 1726094100 | 423.04 | 8.84 | 2.13 | 415.5 | 423.99 | 409.58 | 19236786 |
| 1726007700 | 414.2 | 8.48 | 2.09 | 408.11 | 416.33 | 407.7 | 19579194 |
| 1725921300 | 405.72 | 4.02 | 1.00 | 407.24 | 408.65 | 402.15 | 15280385 |
| 1725662100 | 401.7 | -6.69 | -1.64 | 409.09 | 410.65 | 400.8 | 19416191 |
| 1725575700 | 408.39 | -0.51 | -0.12 | 407.61 | 413.1 | 406.13 | 14168877 |
| 1725489300 | 408.9 | -0.54 | -0.13 | 405.9 | 411.24 | 404.37 | 15104890 |
| 1725402900 | 409.44 | -7.7 | -1.85 | 417.99 | 419.88 | 407.03 | 20292370 |
| 1725057300 | 417.14 | 4.02 | 0.97 | 414.98 | 417.39 | 412.13 | 24227295 |
| 1724970900 | 413.12 | 2.52 | 0.61 | 414.94 | 422.018 | 410.6 | 17037178 |
| 1724884500 | 410.6 | -3.24 | -0.78 | 415 | 415 | 407.31 | 14814048 |
| 1724798100 | 413.84 | 0.35 | 0.08 | 412.94 | 414.36 | 410.25 | 13487357 |
| 1724711700 | 413.49 | -3.3 | -0.79 | 416.42 | 417.2799 | 411.34 | 13088935 |
| 1724452500 | 416.79 | 1.24 | 0.30 | 416.98 | 419.25 | 412.09 | 18483906 |
| 1724366100 | 415.55 | -8.59 | -2.03 | 424.36 | 426.7593 | 414.61 | 19352896 |
| 1724279700 | 424.14 | -0.66 | -0.16 | 424 | 426.4 | 421.72 | 15756374 |
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
