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 | -23.6 | -6.68555240793 | 353 | 353 | 329.22 | 1159454 | 342.60787969 | CS |
| 4 | -42.6 | -11.4516129032 | 372 | 387.44 | 329.22 | 881064 | 360.15488969 | CS |
| 12 | -35.6 | -9.75342465753 | 365 | 387.44 | 329.22 | 821492 | 359.44377117 | CS |
| 26 | 34.22 | 11.59292635 | 295.18 | 387.9 | 285 | 720205 | 351.17813331 | CS |
| 52 | 58.79 | 21.7249916855 | 270.61 | 387.9 | 260.88 | 1152329 | 303.97327379 | CS |
| 156 | 131.4 | 66.3636363636 | 198 | 387.9 | 184.275 | 1071589 | 258.03635682 | CS |
| 260 | 188.25 | 133.368756642 | 141.15 | 387.9 | 101.025 | 1088633 | 239.54739954 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 334.24 | -7.89 | -2.31 | 337.6 | 339.945 | 330.74 | 1371810 |
| 1741390800 | 342.13 | -2.73 | -0.79 | 341.93 | 345.14 | 333.22 | 1389228 |
| 1741304400 | 344.86 | -2.46 | -0.71 | 344.65 | 351.34 | 342.43 | 853691 |
| 1741218000 | 347.32 | 0 | 0.00 | 347.27 | 349.4 | 340.54 | 1309912 |
| 1741131600 | 347.32 | -8.65 | -2.43 | 353 | 353 | 341.42 | 855956 |
| 1741045200 | 355.97 | -12.21 | -3.32 | 372.33 | 372.96 | 354.98 | 625411 |
| 1740786000 | 368.18 | 4.02 | 1.10 | 363.57 | 371.1 | 362.955 | 1138188 |
| 1740699600 | 364.16 | -2.56 | -0.70 | 367.41 | 373.17 | 363.97 | 861832 |
| 1740613200 | 366.72 | 5.67 | 1.57 | 368.77 | 371.87 | 364.335 | 531514 |
| 1740526800 | 361.05 | 0.58 | 0.16 | 361.65 | 363.9 | 355.7 | 1186920 |
| 1740440400 | 360.47 | -6.45 | -1.76 | 367.71 | 368.72 | 360.24 | 839751 |
| 1740181200 | 366.92 | -17.47 | -4.54 | 383.32 | 383.32 | 365.8 | 802299 |
| 1740094800 | 384.39 | -1.68 | -0.44 | 385.27 | 386.7657 | 380.87 | 638921 |
| 1740008400 | 386.07 | 6.94 | 1.83 | 379.4 | 387.44 | 379.08 | 943123 |
| 1739922000 | 379.13 | 5.35 | 1.43 | 374.89 | 379.67 | 371.81 | 838761 |
| 1739576400 | 373.78 | 4.46 | 1.21 | 370.72 | 373.87 | 368.87 | 802018 |
| 1739490000 | 369.32 | 4.77 | 1.31 | 364.2 | 370.72 | 362.89 | 520094 |
| 1739403600 | 364.55 | -8 | -2.15 | 366.03 | 368.61 | 363.79 | 634033 |
| 1739317200 | 372.55 | -1.35 | -0.36 | 372 | 373.3299 | 369 | 580074 |
| 1739230800 | 373.9 | 2.04 | 0.55 | 374 | 376.87 | 369.2801 | 924285 |
| 1738971600 | 371.86 | 2.71 | 0.73 | 370.82 | 373.525 | 369.3365 | 1019107 |
| 1738885200 | 369.15 | -0.76 | -0.21 | 372.36 | 373.92 | 366.07 | 750052 |
| 1738798800 | 369.91 | 6.4 | 1.76 | 365.54 | 371.03 | 362 | 1231906 |
| 1738712400 | 363.51 | 15.3 | 4.39 | 361 | 368.6 | 359.92 | 2255153 |
| 1738626000 | 348.21 | -8.04 | -2.26 | 347.63 | 352.2029 | 344.11 | 1226340 |
| 1738366800 | 356.25 | -3.43 | -0.95 | 361.61 | 361.7 | 356.05 | 671316 |
| 1738280400 | 359.68 | 5.66 | 1.60 | 357.06 | 363.05 | 356.88 | 915909 |
| 1738194000 | 354.02 | 3.75 | 1.07 | 351.57 | 358.06 | 351.3 | 860872 |
| 1738107600 | 350.27 | 1.43 | 0.41 | 347.81 | 352 | 345.33 | 870892 |
| 1738021200 | 348.84 | -18.78 | -5.11 | 358.24 | 359.65 | 345.03 | 1394412 |
| 1737762000 | 367.62 | 1.62 | 0.44 | 370.2 | 374.31 | 366.4397 | 609992 |
| 1737675600 | 366 | 0 | 0.00 | 366 | 366 | 366 | 0 |
| 1737589200 | 366 | -1.17 | -0.32 | 367.08 | 368.68 | 363.81 | 1037745 |
| 1737502800 | 367.17 | 0.83 | 0.23 | 368.28 | 369.68 | 365.64 | 1024984 |
| 1737157200 | 366.34 | 0.01 | 0.00 | 369.2 | 370.2 | 364.51 | 810986 |
| 1737070800 | 366.33 | 5.53 | 1.53 | 361.57 | 368.18 | 361.55 | 577495 |
| 1736984400 | 360.8 | -3.45 | -0.95 | 368.32 | 369.86 | 360.58 | 753186 |
| 1736898000 | 364.25 | 3.18 | 0.88 | 364.64 | 366.3 | 361.605 | 582897 |
| 1736811600 | 361.07 | 6.19 | 1.74 | 353.02 | 361.3 | 351.92 | 595802 |
| 1736552400 | 354.88 | -4.87 | -1.35 | 356.19 | 357.96 | 353.9601 | 679452 |
| 1736379600 | 359.75 | -0.23 | -0.06 | 358.86 | 360.4 | 354.83 | 427619 |
| 1736293200 | 359.98 | 1.94 | 0.54 | 358.96 | 362.5 | 358.07 | 560577 |
| 1736206800 | 358.04 | 3.69 | 1.04 | 355.56 | 360.84 | 355.56 | 580797 |
| 1735947600 | 354.35 | 6.7 | 1.93 | 348.75 | 354.75 | 346.0001 | 616216 |
| 1735861200 | 347.65 | -0.95 | -0.27 | 350.6636 | 352.4 | 347.19 | 528784 |
| 1735688400 | 348.6 | 0.19 | 0.05 | 349.87 | 351.3397 | 347.412 | 318010 |
| 1735602000 | 348.41 | -2.74 | -0.78 | 347.32 | 350.39 | 345.7692 | 401570 |
| 1735342800 | 351.15 | -3 | -0.85 | 352.7583 | 355.01 | 349.39 | 235983 |
| 1735256400 | 354.15 | 0.3 | 0.08 | 351.96 | 354.71 | 351.68 | 299072 |
| 1735077840 | 353.85 | 2.72 | 0.77 | 350.26 | 353.93 | 350.1129 | 182494 |
| 1734997200 | 351.13 | -0.25 | -0.07 | 349.94 | 351.99 | 347.7701 | 466012 |
| 1734738000 | 351.38 | 1.68 | 0.48 | 350.17 | 355.79 | 349.38 | 2052924 |
| 1734651600 | 349.7 | -0.99 | -0.28 | 356.555 | 358.2214 | 349.36 | 654899 |
| 1734565200 | 350.69 | -10.54 | -2.92 | 361.66 | 362.68 | 350.27 | 635183 |
| 1734478800 | 361.23 | -5.74 | -1.56 | 364.9 | 366.055 | 360.48 | 617315 |
| 1734392400 | 366.97 | -0.54 | -0.15 | 365.06 | 367.88 | 363.1001 | 663769 |
| 1734133200 | 367.51 | -3.06 | -0.83 | 367 | 369.3 | 365.83 | 663491 |
| 1734046800 | 370.57 | 0.42 | 0.11 | 369.485 | 372.8967 | 368.125 | 522690 |
| 1733960400 | 370.15 | -7.57 | -2.00 | 379.28 | 380.33 | 368.68 | 1319817 |
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
