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 | 11.41 | 3.48929663609 | 327 | 338.62 | 314.75 | 486364 | 329.17802974 | CS |
| 4 | -21.59 | -5.99722222222 | 360 | 372.13 | 287.35 | 776165 | 319.90842524 | CS |
| 12 | -50.93 | -13.0811116248 | 389.34 | 433.86 | 287.35 | 488052 | 354.73379771 | CS |
| 26 | -43.49 | -11.3877978528 | 381.9 | 433.86 | 287.35 | 455846 | 370.42885485 | CS |
| 52 | 106.76 | 46.0867688323 | 231.65 | 433.86 | 229.27 | 455131 | 346.721722 | CS |
| 156 | 160.79 | 90.5247156852 | 177.62 | 433.86 | 67.67 | 563172 | 201.06645163 | CS |
| 260 | 264.69 | 359.047748237 | 73.72 | 433.86 | 44.27 | 543205 | 172.97076497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 338.41 | 5.21 | 1.56 | 331.69 | 338.62 | 322.82 | 529698 |
| 1732145700 | 333.205 | -2.38 | -0.71 | 334.51 | 335.7044 | 328.244 | 402362 |
| 1732059300 | 335.58 | 8.94 | 2.74 | 324.89 | 336.27 | 322.14999 | 381610 |
| 1731972900 | 326.635 | 9.95 | 3.14 | 318.48 | 327.14 | 316.99 | 504387 |
| 1731713700 | 316.68 | -13.95 | -4.22 | 327 | 328.6 | 314.75 | 613764 |
| 1731627300 | 330.63 | -9.12 | -2.68 | 339.11 | 339.11 | 327.01 | 582380 |
| 1731540900 | 339.75 | 1.37 | 0.40 | 339.67 | 346.97 | 336.595 | 465514 |
| 1731454500 | 338.38 | -5.13 | -1.49 | 345.89 | 349.69 | 336.4301 | 589096 |
| 1731368100 | 343.51 | 3.53 | 1.04 | 341.82 | 343.98 | 335.01 | 586366 |
| 1731108900 | 339.98 | 8.09 | 2.44 | 337.57 | 343.81 | 334 | 686623 |
| 1731022500 | 331.89 | 16.38 | 5.19 | 319.52 | 333.69 | 317.5132 | 1021740 |
| 1730936100 | 315.51 | 6.74 | 2.18 | 315.85 | 319.65499 | 310.6631 | 878730 |
| 1730849700 | 308.77 | 11.59 | 3.90 | 297.18 | 310.95999 | 296.34429 | 747978 |
| 1730763300 | 297.18 | 0.24 | 0.08 | 294.42 | 301.26 | 292.12 | 690377 |
| 1730500500 | 296.94 | 9.25 | 3.22 | 293.18 | 299.87 | 291.97859 | 784791 |
| 1730414100 | 287.69 | -2.3 | -0.79 | 297.49 | 303.375 | 287.55 | 1259310 |
| 1730327700 | 289.99 | -78.95 | -21.40 | 315.25 | 318.8999 | 287.35 | 2970004 |
| 1730241300 | 368.94 | 0.38 | 0.10 | 366.55 | 372.13 | 365.51 | 891145 |
| 1730154900 | 368.56 | 8.18 | 2.27 | 365.67 | 371.6 | 362.83 | 604331 |
| 1729895700 | 360.38 | 1.11 | 0.31 | 360 | 365.98 | 359.65 | 333096 |
| 1729809300 | 359.27 | -7.34 | -2.00 | 369 | 369.4 | 358.459 | 279049 |
| 1729722900 | 366.61 | 0.64 | 0.17 | 363.89 | 371.4071 | 363.89 | 405350 |
| 1729636500 | 365.97 | -2.47 | -0.67 | 368.44 | 368.44 | 362.78 | 314308 |
| 1729550100 | 368.44 | -2.25 | -0.61 | 369.63 | 371.95 | 364.54 | 348241 |
| 1729290900 | 370.69 | -2.87 | -0.77 | 374.8 | 377.3 | 369.308 | 297261 |
| 1729204500 | 373.555 | -4.34 | -1.15 | 381 | 381.7474 | 372.9 | 525401 |
| 1729118100 | 377.89 | -15.16 | -3.86 | 395.42 | 395.42 | 377.63 | 556788 |
| 1729031700 | 393.05 | -6 | -1.50 | 398.56 | 401.26 | 387.96 | 363702 |
| 1728945300 | 399.05 | -4.77 | -1.18 | 405.95 | 407.0895 | 394.335 | 321012 |
| 1728686100 | 403.82 | 8.82 | 2.23 | 396.26 | 405.33 | 395.452 | 216808 |
| 1728599700 | 395 | -7.79 | -1.93 | 400 | 402.48 | 394.05 | 223427 |
| 1728513300 | 402.79 | -0.73 | -0.18 | 403.27 | 405.005 | 398.515 | 259636 |
| 1728426900 | 403.52 | 7.44 | 1.88 | 398.9 | 409.99 | 398.88 | 319924 |
| 1728340500 | 396.08 | -18.91 | -4.56 | 414 | 414 | 392.77 | 490019 |
| 1728081300 | 414.99 | 0.86 | 0.21 | 415.65 | 418.84 | 409.5 | 227280 |
| 1727994900 | 414.13 | -8.82 | -2.09 | 422.84 | 424.9999 | 410.97 | 367246 |
| 1727908500 | 422.95 | 2.06 | 0.49 | 419 | 423.485 | 415.33 | 297275 |
| 1727822100 | 420.89 | 4.81 | 1.16 | 417.3 | 421.88 | 412.4755 | 257372 |
| 1727735700 | 416.08 | 4.64 | 1.13 | 411.44 | 416.81 | 406.48 | 281095 |
| 1727476500 | 411.44 | -15.02 | -3.52 | 427 | 427 | 409.4 | 395618 |
| 1727390100 | 426.46 | 3.91 | 0.93 | 427.94 | 427.94 | 416.5 | 255805 |
| 1727303700 | 422.55 | -4.31 | -1.01 | 427.79 | 427.79 | 421.54 | 214336 |
| 1727217300 | 426.86 | -1.06 | -0.25 | 429 | 433.86 | 423.79 | 305252 |
| 1727130900 | 427.92 | 8.02 | 1.91 | 424.36 | 429.4499 | 422 | 277419 |
| 1726871700 | 419.9 | -1.63 | -0.39 | 419.14 | 423.82 | 417.78 | 615072 |
| 1726785300 | 421.53 | 8.83 | 2.14 | 424 | 424 | 412.47 | 374591 |
| 1726698900 | 412.7 | -3.96 | -0.95 | 415.88 | 423 | 412 | 338183 |
| 1726612500 | 416.66 | 7.66 | 1.87 | 409.45 | 419.48 | 408 | 398471 |
| 1726526100 | 409 | 14.19 | 3.59 | 397.44 | 411.02 | 396.22 | 413044 |
| 1726266900 | 394.81 | -0.73 | -0.18 | 396.31 | 400.64 | 391.71 | 267105 |
| 1726180500 | 395.54 | 4.41 | 1.13 | 390.78 | 403.405 | 389.95 | 329041 |
| 1726094100 | 391.13 | 11.2 | 2.95 | 380.59 | 391.43 | 378.01 | 308523 |
| 1726007700 | 379.93 | 15.02 | 4.12 | 370.89 | 387.865 | 369.33 | 457316 |
| 1725921300 | 364.91 | 2.5 | 0.69 | 366.72 | 372.505 | 363.13 | 376288 |
| 1725662100 | 362.41 | -10.94 | -2.93 | 373.57 | 377.185 | 362 | 303575 |
| 1725575700 | 373.35 | -6.31 | -1.66 | 377 | 382.48 | 368.65 | 233142 |
| 1725489300 | 379.66 | 6.77 | 1.82 | 373.03 | 381.02 | 370.0299 | 248791 |
| 1725402900 | 372.89 | -13.22 | -3.42 | 383 | 379.465 | 370.875 | 447044 |
| 1725057300 | 386.11 | 0.08 | 0.02 | 389.34 | 392.67 | 380.26 | 361956 |
| 1724970900 | 386.03 | -2.19 | -0.56 | 388.5 | 397 | 384.2801 | 248647 |
| 1724884500 | 388.22 | -19.25 | -4.72 | 407.47 | 409.77 | 387.37 | 443134 |
| 1724798100 | 407.47 | 3.2 | 0.79 | 400.6 | 407.925 | 395.72 | 342845 |
| 1724711700 | 404.27 | 0.38 | 0.09 | 401.3 | 408.31 | 396.715 | 395140 |
| 1724452500 | 403.89 | 20.32 | 5.30 | 386 | 405.37 | 384.19 | 586427 |
| 1724366100 | 383.57 | -0.41 | -0.11 | 385 | 387.36 | 380.515 | 173574 |
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
