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 | -1.66 | -0.480477003676 | 345.49 | 360.875 | 309.01 | 1990336 | 341.25183371 | CS |
| 4 | -21.59 | -5.90826993596 | 365.42 | 371.125 | 309.01 | 1233295 | 350.77157701 | CS |
| 12 | -90.82 | -20.8949729668 | 434.65 | 459.9999 | 309.01 | 986394 | 379.605096 | CS |
| 26 | -63.87 | -15.6659308315 | 407.7 | 459.9999 | 309.01 | 1028050 | 383.38020594 | CS |
| 52 | -191.25 | -35.7423189056 | 535.08 | 534.015 | 309.01 | 1042623 | 388.96472875 | CS |
| 156 | -46.63 | -11.9423244378 | 390.46 | 574.76 | 309.01 | 857389 | 420.93850656 | CS |
| 260 | 215.02 | 166.928033538 | 128.81 | 574.76 | 124.33 | 872955 | 364.415028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 343.83 | -13.16 | -3.69 | 353 | 354.89 | 343.44 | 1196502 |
| 1742250900 | 356.99 | -0.49 | -0.14 | 351.74 | 360.875 | 345.47 | 1663598 |
| 1741991700 | 357.48 | 43.01 | 13.68 | 342.2 | 359.75 | 330.17 | 3372854 |
| 1741905300 | 314.47 | -14.76 | -4.48 | 329 | 329.54 | 309.01 | 2599609 |
| 1741818900 | 329.23 | -13.49 | -3.94 | 345.02 | 346.245 | 328.45 | 1223718 |
| 1741732500 | 342.72 | -11.76 | -3.32 | 352.95 | 354.6 | 336.78 | 1269795 |
| 1741646100 | 354.48 | -0.95 | -0.27 | 355.135 | 363.575 | 351.365 | 1566020 |
| 1741390500 | 355.43 | 0.43 | 0.12 | 354.39 | 358.1699 | 348.505 | 983491 |
| 1741304100 | 355 | 3.37 | 0.96 | 349.44 | 363.61 | 347.4 | 847854 |
| 1741217700 | 351.63 | 8.18 | 2.38 | 343.5 | 351.92 | 343.26 | 732186 |
| 1741131300 | 343.45 | -5.41 | -1.55 | 343.69 | 348.6293 | 338.86 | 1081565 |
| 1741044900 | 348.855 | -17.51 | -4.78 | 365.19 | 371.125 | 347.38 | 754098 |
| 1740785700 | 366.36 | 0.58 | 0.16 | 367.43 | 369.7 | 363.34 | 807801 |
| 1740699300 | 365.78 | -0.95 | -0.26 | 364.17 | 367.16 | 358.88 | 614481 |
| 1740612900 | 366.73 | 1.03 | 0.28 | 366.48 | 370.01 | 363.23 | 748235 |
| 1740526500 | 365.7 | 1.81 | 0.50 | 364.66 | 369 | 363.555 | 738353 |
| 1740440100 | 363.89 | 2.35 | 0.65 | 361.51 | 365.845 | 353 | 914594 |
| 1740180900 | 361.54 | -5.14 | -1.40 | 368.12 | 369.345 | 356.05 | 932896 |
| 1740094500 | 366.68 | 6.72 | 1.87 | 359.96 | 367.45 | 359.265 | 1116380 |
| 1740008100 | 359.96 | -8.79 | -2.38 | 365.42 | 366.52 | 352.5 | 1750669 |
| 1739921700 | 368.75 | 3.61 | 0.99 | 362.51 | 371 | 362.51 | 1334573 |
| 1739576100 | 365.14 | 4.7 | 1.30 | 362.37 | 365.74 | 357.92 | 1181364 |
| 1739489700 | 360.44 | -12.68 | -3.40 | 375 | 376.03 | 359.32 | 1415245 |
| 1739403300 | 373.12 | -1.41 | -0.38 | 371.01 | 377.38 | 369.36 | 772650 |
| 1739316900 | 374.53 | -1.81 | -0.48 | 372.54 | 375.91 | 367.32 | 931028 |
| 1739230500 | 376.34 | 1.55 | 0.41 | 378.5 | 378.75 | 366.27 | 1045525 |
| 1738971300 | 374.79 | -26.81 | -6.68 | 390 | 395.73 | 374 | 1885998 |
| 1738884900 | 401.6 | -9.07 | -2.21 | 411 | 414.32 | 398.41 | 1087347 |
| 1738798500 | 410.67 | 1.48 | 0.36 | 409 | 413.42 | 408.11 | 516737 |
| 1738712100 | 409.19 | 1.05 | 0.26 | 405.44 | 412.995 | 405.44 | 719491 |
| 1738625700 | 408.14 | -4.01 | -0.97 | 402.17 | 414.44 | 402.17 | 658697 |
| 1738366500 | 412.15 | -6.38 | -1.52 | 418.36 | 422.62 | 409.44 | 687483 |
| 1738280100 | 418.53 | 7.87 | 1.92 | 414.63 | 421.59 | 414.1 | 554541 |
| 1738193700 | 410.66 | -2.58 | -0.62 | 415 | 418.51 | 408.06 | 606181 |
| 1738107300 | 413.24 | -1.76 | -0.42 | 416.79 | 421.69 | 413 | 550507 |
| 1738020900 | 415 | -2.83 | -0.68 | 415.29 | 427.135 | 413.815 | 749116 |
| 1737761700 | 417.83 | -0.61 | -0.15 | 417.75 | 424.53 | 414.08 | 668272 |
| 1737675300 | 418.44 | 0 | 0.00 | 418.44 | 418.44 | 418.44 | 0 |
| 1737588900 | 418.44 | -3.72 | -0.88 | 420.57 | 420.57 | 413 | 935158 |
| 1737502500 | 422.16 | 17.15 | 4.23 | 411.27 | 424.285 | 409.99 | 1113058 |
| 1737156900 | 405.01 | -8.32 | -2.01 | 414.07 | 419.34 | 404.345 | 755710 |
| 1737070500 | 413.33 | 5.95 | 1.46 | 409 | 416.84 | 406.205 | 689998 |
| 1736984100 | 407.38 | 3.32 | 0.82 | 410.3 | 412.33 | 405.27 | 596406 |
| 1736897700 | 404.06 | 0.12 | 0.03 | 408.89 | 409.9999 | 401.83 | 688095 |
| 1736811300 | 403.94 | -14.29 | -3.42 | 414.86 | 414.86 | 401.8 | 787739 |
| 1736552100 | 418.23 | 3.09 | 0.74 | 410 | 425.98 | 409.6913 | 941188 |
| 1736379300 | 415.14 | -13.13 | -3.07 | 425 | 427.34 | 411.5301 | 776924 |
| 1736292900 | 428.27 | -3.03 | -0.70 | 449.75 | 459.9999 | 427.788 | 1817573 |
| 1736206500 | 431.3 | -0.05 | -0.01 | 430.78 | 441 | 428.92 | 678567 |
| 1735947300 | 431.35 | 2.19 | 0.51 | 432.15 | 432.96 | 426 | 545235 |
| 1735860900 | 429.16 | -5.77 | -1.33 | 435.66 | 443.495 | 425 | 713952 |
| 1735688100 | 434.93 | -0.47 | -0.11 | 439.82 | 441 | 433.86 | 475217 |
| 1735601700 | 435.4 | -6.75 | -1.53 | 433.85 | 441.175 | 431.15 | 893924 |
| 1735342500 | 442.15 | -4.06 | -0.91 | 445.07 | 444.42 | 437.24 | 490293 |
| 1735256100 | 446.21 | 10.9 | 2.50 | 434.65 | 446.54 | 432.98 | 739953 |
| 1735077840 | 435.31 | 6.17 | 1.44 | 428.26 | 435.42 | 425.15 | 345821 |
| 1734996900 | 429.14 | -0.87 | -0.20 | 430.06 | 431.171 | 421.93 | 650662 |
| 1734737700 | 430.01 | 4.49 | 1.06 | 424 | 433 | 421.93 | 1447038 |
| 1734651300 | 425.52 | 8.92 | 2.14 | 420.04 | 427.75 | 419.78 | 741398 |
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
