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 | -38.31 | -10.547617081 | 363.21 | 364.71 | 320.215 | 357492 | 330.35160725 | CS |
| 4 | -21.77 | -6.27974731012 | 346.67 | 374.74 | 320.215 | 510848 | 345.21047978 | CS |
| 12 | -21.9 | -6.31487889273 | 346.8 | 374.74 | 320.215 | 396064 | 342.90118801 | CS |
| 26 | -46.89 | -12.6119583636 | 371.79 | 395.59706 | 320.215 | 348110 | 354.29525984 | CS |
| 52 | -74.5 | -18.6529794692 | 399.4 | 420.98 | 293.51 | 365997 | 353.69709108 | CS |
| 156 | -146.83 | -31.1258558921 | 471.73 | 488.75 | 278.1004 | 395866 | 356.5573706 | CS |
| 260 | 156.31 | 92.7160567056 | 168.59 | 582.6 | 160.3497 | 365925 | 361.90452945 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 327.06 | -0.15 | -0.05 | 326.39999 | 331.43 | 323.44 | 393304 |
| 1741991700 | 327.20999 | 6.46 | 2.01 | 325.1 | 328.08 | 322.64 | 268711 |
| 1741905300 | 320.75 | -12.59 | -3.78 | 332.25 | 334.86 | 320.21499 | 396353 |
| 1741818900 | 333.33999 | -10.22 | -2.97 | 343.12 | 343.2 | 333.14999 | 378893 |
| 1741732500 | 343.56 | -20.56 | -5.65 | 363.21 | 364.71 | 342.08 | 367211 |
| 1741646100 | 364.12 | -0.19 | -0.05 | 361.55 | 374.74 | 361.55 | 709078 |
| 1741390500 | 364.31 | 7.28 | 2.04 | 357.03 | 365.69 | 352.845 | 547389 |
| 1741304100 | 357.03 | 13.11 | 3.81 | 343.56 | 358.275 | 341.39 | 819640 |
| 1741217700 | 343.92 | 2.63 | 0.77 | 338.79 | 344.53 | 337.32 | 340358 |
| 1741131300 | 341.29 | -2.89 | -0.84 | 343.665 | 347.2 | 339.125 | 385858 |
| 1741044900 | 344.18 | -2.82 | -0.81 | 347 | 350.83 | 342.195 | 370094 |
| 1740785700 | 347 | 4.46 | 1.30 | 343.25 | 347.685 | 342.135 | 468654 |
| 1740699300 | 342.54 | -5.2 | -1.50 | 347.9 | 349.83 | 342.485 | 445651 |
| 1740612900 | 347.74 | -0.98 | -0.28 | 349.01 | 352.775 | 346.293 | 431676 |
| 1740526500 | 348.72 | 3.99 | 1.16 | 346 | 352.45 | 344.645 | 395738 |
| 1740440100 | 344.73 | 0.73 | 0.21 | 344.48 | 347.4767 | 340 | 499330 |
| 1740180900 | 344 | -0.32 | -0.09 | 346 | 347.24 | 340.48 | 780431 |
| 1740094500 | 344.32 | 3.45 | 1.01 | 357.89 | 366 | 337.62 | 995617 |
| 1740008100 | 340.87 | -2.63 | -0.77 | 341.01 | 343.915 | 337.89 | 769348 |
| 1739921700 | 343.5 | -0.78 | -0.23 | 346.67 | 347.31 | 340.675 | 554726 |
| 1739576100 | 344.28 | 3.96 | 1.16 | 341.64 | 348.18 | 340.56 | 325313 |
| 1739489700 | 340.32 | 4.87 | 1.45 | 337.78 | 342.475 | 334.67 | 343289 |
| 1739403300 | 335.45 | -0.9 | -0.27 | 331.16 | 336.4 | 329.61 | 381583 |
| 1739316900 | 336.35 | 2.03 | 0.61 | 332.01 | 340.375 | 331.205 | 248607 |
| 1739230500 | 334.32 | 2.61 | 0.79 | 333.95 | 336.73 | 330.33 | 290811 |
| 1738971300 | 331.70999 | -6.3 | -1.86 | 337.23 | 338.105 | 329.725 | 283081 |
| 1738884900 | 338.01 | -1.19 | -0.35 | 340 | 343.095 | 335.82 | 214392 |
| 1738798500 | 339.2 | -0.15 | -0.04 | 341.19 | 342.155 | 336.595 | 280700 |
| 1738712100 | 339.35 | 1.85 | 0.55 | 332.86 | 342.455 | 332.86 | 340776 |
| 1738625700 | 337.5 | -6.75 | -1.96 | 338.26 | 341.72 | 331.89999 | 350428 |
| 1738366500 | 344.25 | -4.37 | -1.25 | 346.3 | 350.27 | 343.48 | 405524 |
| 1738280100 | 348.62 | 3.92 | 1.14 | 348.48 | 351.9605 | 346.835 | 218435 |
| 1738193700 | 344.7 | -5.45 | -1.56 | 348.36 | 350.4 | 343.43 | 247879 |
| 1738107300 | 350.15 | -9.88 | -2.74 | 356.48 | 356.48 | 348.07 | 366507 |
| 1738020900 | 360.03 | 6.29 | 1.78 | 356.85 | 361.66 | 352.34 | 330667 |
| 1737761700 | 353.74 | -6.19 | -1.72 | 362.4 | 362.4 | 353.005 | 276267 |
| 1737675300 | 359.93 | 0 | 0.00 | 359.93 | 359.93 | 359.93 | 0 |
| 1737588900 | 359.93 | 0.75 | 0.21 | 356.27 | 360.52 | 351.98 | 306970 |
| 1737502500 | 359.18 | 8.92 | 2.55 | 353.32 | 360.68 | 353.24 | 275864 |
| 1737156900 | 350.26 | 0.72 | 0.21 | 352 | 355.48 | 350.12 | 329855 |
| 1737070500 | 349.54 | 4.97 | 1.44 | 343.66 | 349.88 | 338.58 | 277603 |
| 1736984100 | 344.57 | 4.89 | 1.44 | 347.63 | 349.36 | 342.395 | 291390 |
| 1736897700 | 339.68 | 5.25 | 1.57 | 335.76 | 341.32 | 334.89 | 351371 |
| 1736811300 | 334.43 | 8.03 | 2.46 | 325.39 | 334.995 | 325.39 | 568066 |
| 1736552100 | 326.39999 | 1.61 | 0.50 | 320.93 | 329.89 | 320.87 | 529741 |
| 1736379300 | 324.79 | -3.18 | -0.97 | 327.37 | 327.37 | 321.765 | 503624 |
| 1736292900 | 327.97 | -4.54 | -1.37 | 332.82 | 334.99 | 326.75 | 436673 |
| 1736206500 | 332.51 | -4.76 | -1.41 | 338.3 | 342.11 | 332.20999 | 383781 |
| 1735947300 | 337.27 | 4.4 | 1.32 | 335.67 | 337.475 | 331.62 | 281107 |
| 1735860900 | 332.87 | -8.07 | -2.37 | 343.11 | 346.0475 | 331.31 | 407771 |
| 1735688100 | 340.94 | 1.62 | 0.48 | 340.68 | 343.85 | 339.78 | 248231 |
| 1735601700 | 339.32 | -5.78 | -1.67 | 343.42 | 344.41 | 337.58 | 284710 |
| 1735342500 | 345.1 | -4.78 | -1.37 | 347.01 | 349.86 | 342.405 | 249543 |
| 1735256100 | 349.88 | -1.77 | -0.50 | 349.47 | 350.51 | 345.08 | 399303 |
| 1735077840 | 351.65 | 3.81 | 1.10 | 346.8 | 351.82 | 345.7241 | 205271 |
| 1734996900 | 347.84 | -1.2 | -0.34 | 347.34 | 348.29 | 343.5001 | 340762 |
| 1734737700 | 349.04 | 8.1 | 2.38 | 342.8 | 350.975 | 340.75 | 814575 |
| 1734651300 | 340.94 | -2.79 | -0.81 | 343.69 | 345.61 | 340 | 455091 |
| 1734564900 | 343.73 | -14.82 | -4.13 | 358.16 | 360.565 | 342.61 | 465608 |
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
