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 | 7.52 | 2.08848279501 | 360.07 | 400.7 | 350.59 | 780148 | 373.00932512 | CS |
| 4 | 10.94 | 3.06743305762 | 356.65 | 400.7 | 318.595 | 689205 | 350.79618213 | CS |
| 12 | -37.41 | -9.23703703704 | 405 | 472.755 | 318.595 | 468073 | 377.44998541 | CS |
| 26 | -104.97 | -22.2130523108 | 472.56 | 588.26 | 318.595 | 314366 | 414.05244994 | CS |
| 52 | -5.36 | -1.43718997185 | 372.95 | 588.26 | 318.595 | 207610 | 415.7254049 | CS |
| 156 | 64.54 | 21.296815707 | 303.05 | 588.26 | 245.3207 | 161573 | 352.00052606 | CS |
| 260 | 163.2 | 79.8473506532 | 204.39 | 588.26 | 156.15 | 170106 | 304.66067152 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 367.59 | -2.43 | -0.66 | 368.51 | 374.86 | 367.14 | 281013 |
| 1741819200 | 370.02 | 3.08 | 0.84 | 367.76 | 375.29 | 361.8005 | 406054 |
| 1741732800 | 366.94 | -11.83 | -3.12 | 376.55 | 381.24 | 359.59 | 632594 |
| 1741646400 | 378.77 | -8.4 | -2.17 | 385.71 | 400.7 | 376.41 | 916610 |
| 1741390800 | 387.17 | 28.21 | 7.86 | 355.85 | 389.95 | 355.85 | 960852 |
| 1741304400 | 358.96 | -3.91 | -1.08 | 360.07 | 363.69 | 350.59 | 984628 |
| 1741218000 | 362.87 | 9.85 | 2.79 | 350.92 | 364.58 | 350.74 | 968899 |
| 1741131600 | 353.02 | 23.48 | 7.13 | 329.73 | 360.9 | 328.26 | 1464494 |
| 1741045200 | 329.54 | -5.31 | -1.59 | 334.49 | 335.88 | 327.3 | 531659 |
| 1740786000 | 334.85 | -0.78 | -0.23 | 335.48 | 335.92 | 325.79 | 613218 |
| 1740699600 | 335.63 | 4.57 | 1.38 | 328.56 | 335.8 | 328.56 | 492968 |
| 1740613200 | 331.06 | -1.2 | -0.36 | 332.8 | 337.02 | 329.49 | 407159 |
| 1740526800 | 332.26 | 5.09 | 1.56 | 327 | 337.01 | 326.16 | 490864 |
| 1740440400 | 327.17 | 0.17 | 0.05 | 327.92 | 332.39 | 323.24 | 478535 |
| 1740181200 | 327 | -14.68 | -4.30 | 336 | 337.55 | 318.595 | 712447 |
| 1740094800 | 341.68 | -2.83 | -0.82 | 341.9 | 345.26 | 330.24 | 614436 |
| 1740008400 | 344.51 | 5.37 | 1.58 | 336.31 | 350.5 | 333.95999 | 633334 |
| 1739922000 | 339.14 | 0.63 | 0.19 | 340.19 | 341.84 | 332.52 | 416920 |
| 1739576400 | 338.51 | -4.5 | -1.31 | 344.3 | 347.6708 | 334.05 | 566545 |
| 1739490000 | 343.01 | -12.74 | -3.58 | 356.65 | 357.93 | 337.7 | 802684 |
| 1739403600 | 355.75 | -9.17 | -2.51 | 361.75 | 366.88 | 351.38 | 704691 |
| 1739317200 | 364.92 | -17.18 | -4.50 | 382.51 | 382.51 | 362.32 | 578725 |
| 1739230800 | 382.1 | 5.92 | 1.57 | 375 | 387.83 | 372.38 | 296709 |
| 1738971600 | 376.18 | 0.93 | 0.25 | 376.9 | 381.92 | 373.66 | 367140 |
| 1738885200 | 375.25 | -4.87 | -1.28 | 378.93 | 380.17 | 369.31 | 446576 |
| 1738798800 | 380.12 | -6.24 | -1.62 | 389.68 | 391.9509 | 377.9137 | 328341 |
| 1738712400 | 386.36 | 1.63 | 0.42 | 387.97 | 394 | 383.515 | 362468 |
| 1738626000 | 384.73 | -1.53 | -0.40 | 381.95 | 391.89 | 377.75 | 243855 |
| 1738366800 | 386.26 | -0.42 | -0.11 | 382.52 | 389.435 | 373.444 | 337272 |
| 1738280400 | 386.68 | 0.97 | 0.25 | 386.59 | 390.23 | 374.65 | 547289 |
| 1738194000 | 385.71 | -6.39 | -1.63 | 393 | 401.555 | 384.21 | 520379 |
| 1738107600 | 392.1 | -28.71 | -6.82 | 420.14 | 420.81 | 388.49 | 644081 |
| 1738021200 | 420.81 | 14.39 | 3.54 | 407.54 | 424 | 406.4201 | 568162 |
| 1737762000 | 406.42 | -58.69 | -12.62 | 421.89 | 426.4741 | 401.99 | 715065 |
| 1737675600 | 465.11 | 0 | 0.00 | 465.11 | 465.11 | 465.11 | 0 |
| 1737589200 | 465.11 | -0.07 | -0.02 | 466.43 | 471.73 | 460.37 | 649850 |
| 1737502800 | 465.18 | 12.79 | 2.83 | 456.22 | 472.755 | 456 | 457583 |
| 1737157200 | 452.39 | -1.89 | -0.42 | 457.04 | 461 | 451.97 | 226472 |
| 1737070800 | 454.28 | 7.5 | 1.68 | 450.7 | 456.345 | 446.1708 | 242761 |
| 1736984400 | 446.78 | 5.56 | 1.26 | 446 | 449.425 | 440.6968 | 228649 |
| 1736898000 | 441.22 | -4.84 | -1.09 | 447.01 | 447.01 | 434.325 | 348529 |
| 1736811600 | 446.06 | 14.82 | 3.44 | 427.38 | 446.96 | 426.51 | 407816 |
| 1736552400 | 431.24 | 15.33 | 3.69 | 416.4 | 436.35 | 416.4 | 424030 |
| 1736379600 | 415.91 | 1.96 | 0.47 | 414.09 | 416.2 | 408.65 | 155322 |
| 1736293200 | 413.95 | -1.16 | -0.28 | 415.07 | 416.245 | 411.82 | 195393 |
| 1736206800 | 415.11 | -5.03 | -1.20 | 423.1 | 424.9054 | 412.96 | 217322 |
| 1735947600 | 420.14 | 9.18 | 2.23 | 410.6 | 420.81 | 410.6 | 181466 |
| 1735861200 | 410.96 | 6.9 | 1.71 | 411.44 | 418.039 | 408.05 | 212042 |
| 1735688400 | 404.06 | 1.83 | 0.45 | 402.62 | 408.2 | 400.74 | 127195 |
| 1735602000 | 402.23 | -3.94 | -0.97 | 401.99 | 407.015 | 400.01 | 157954 |
| 1735342800 | 406.17 | -1.86 | -0.46 | 405.41 | 407.53 | 400.245 | 141430 |
| 1735256400 | 408.03 | 3.15 | 0.78 | 403.47 | 409.33 | 401.825 | 155637 |
| 1735077840 | 404.88 | -0.14 | -0.03 | 404.86 | 404.88 | 399.96 | 67906 |
| 1734997200 | 405.02 | 2.3 | 0.57 | 402 | 406.1 | 399 | 146467 |
| 1734738000 | 402.72 | 2.79 | 0.70 | 403.39 | 411.19 | 397 | 514179 |
| 1734651600 | 399.93 | -3.4 | -0.84 | 405 | 409.48 | 398.39 | 262268 |
| 1734565200 | 403.33 | -11.81 | -2.84 | 415.14 | 417.65 | 403.06 | 181940 |
| 1734478800 | 415.14 | -1.81 | -0.43 | 416.3 | 418.9726 | 411.5 | 280313 |
| 1734392400 | 416.95 | 7.04 | 1.72 | 409.26 | 417.02 | 400 | 219087 |
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
