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 | -27.53 | -7.8493427993 | 350.73 | 360 | 323.16 | 353730 | 346.64438406 | CS |
| 4 | -44.47 | -12.0950852667 | 367.67 | 385.59 | 323.16 | 304325 | 350.22386157 | CS |
| 12 | -44.54 | -12.1118181324 | 367.74 | 385.72 | 323.16 | 275595 | 357.39833093 | CS |
| 26 | 26.2 | 8.82154882155 | 297 | 393.4 | 290.9701 | 265545 | 346.2261277 | CS |
| 52 | 95.2 | 41.7543859649 | 228 | 393.4 | 226.67 | 244958 | 309.3151288 | CS |
| 156 | 186.38 | 136.222774448 | 136.82 | 393.4 | 124.37 | 204100 | 225.32164394 | CS |
| 260 | 174.78 | 117.760409648 | 148.42 | 393.4 | 70.56 | 218300 | 174.42974889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 323.2 | -14.75 | -4.36 | 337.95 | 341.33 | 320.66 | 552577 |
| 1739490000 | 337.95 | -3.99 | -1.17 | 351.73 | 360 | 331.38 | 515145 |
| 1739403600 | 341.94 | -8.74 | -2.49 | 342.9 | 349.24 | 340.41 | 299907 |
| 1739317200 | 350.68 | -2.37 | -0.67 | 350.98 | 350.98 | 342.96 | 354045 |
| 1739230800 | 353.05 | -1.96 | -0.55 | 354.95 | 355.13 | 346.63 | 283001 |
| 1738971600 | 355.01 | 4.71 | 1.34 | 350.73 | 357.755 | 349.88 | 306540 |
| 1738885200 | 350.3 | -0.63 | -0.18 | 351 | 355.735 | 345.4601 | 217563 |
| 1738798800 | 350.93 | 6.36 | 1.85 | 348.28 | 351.465 | 343.85 | 254823 |
| 1738712400 | 344.57 | -0.39 | -0.11 | 341.79 | 347.445 | 341.46 | 151217 |
| 1738626000 | 344.96 | -1.98 | -0.57 | 344.87 | 348.98 | 336 | 172226 |
| 1738366800 | 346.94 | 0.1 | 0.03 | 349.76 | 351.57 | 345.94 | 169996 |
| 1738280400 | 346.84 | 8.41 | 2.49 | 339 | 347.9389 | 339 | 190614 |
| 1738194000 | 338.43 | 0.41 | 0.12 | 339.11 | 342.53 | 333.39999 | 414956 |
| 1738107600 | 338.02 | -3.17 | -0.93 | 350 | 350 | 334.66 | 573600 |
| 1738021200 | 341.19 | -42.65 | -11.11 | 375.34 | 376.71 | 335.48 | 659936 |
| 1737762000 | 383.84 | 1.29 | 0.34 | 383.12 | 384.71 | 381.32 | 298086 |
| 1737675600 | 382.55 | 0 | 0.00 | 382.55 | 382.55 | 382.55 | 0 |
| 1737589200 | 382.55 | 0.37 | 0.10 | 384 | 385.59 | 379.98 | 145600 |
| 1737502800 | 382.18 | 15.26 | 4.16 | 370.81 | 383.525 | 370.81 | 304660 |
| 1737157200 | 366.92 | 1.01 | 0.28 | 367.67 | 369.42 | 364.67 | 151169 |
| 1737070800 | 365.91 | 4.07 | 1.12 | 361.25 | 367.035 | 361.08 | 178180 |
| 1736984400 | 361.84 | 2.25 | 0.63 | 360 | 369 | 358.87 | 273232 |
| 1736898000 | 359.59 | 8.93 | 2.55 | 352.62 | 360 | 350.635 | 197952 |
| 1736811600 | 350.66 | 0.48 | 0.14 | 345.4 | 350.66 | 342.89 | 243713 |
| 1736552400 | 350.18 | -1.74 | -0.49 | 352.9713 | 352.9713 | 345.29 | 255344 |
| 1736379600 | 351.92 | 3.25 | 0.93 | 347.8 | 351.92 | 346.03 | 196295 |
| 1736293200 | 348.67 | -2.56 | -0.73 | 353.66 | 354.495 | 347.184 | 179926 |
| 1736206800 | 351.23 | 1.81 | 0.52 | 349.92 | 353.095 | 346.1029 | 290756 |
| 1735947600 | 349.42 | -1.93 | -0.55 | 352 | 354.82 | 346.71 | 547045 |
| 1735861200 | 351.35 | -3.52 | -0.99 | 358 | 360.15 | 349.44 | 341612 |
| 1735688400 | 354.87 | -2.89 | -0.81 | 360 | 361.19 | 354.385 | 105016 |
| 1735602000 | 357.76 | -1.6 | -0.45 | 355 | 362.305 | 352.41 | 171791 |
| 1735342800 | 359.36 | -3.72 | -1.02 | 360.58 | 363.15 | 357.72 | 135392 |
| 1735256400 | 363.08 | 1.81 | 0.50 | 360.01 | 364.5 | 357.63 | 138211 |
| 1735077840 | 361.27 | 5.79 | 1.63 | 356.53 | 362.03 | 353.95 | 88157 |
| 1734997200 | 355.48 | 1.26 | 0.36 | 355.99 | 358.7 | 353.51 | 207315 |
| 1734738000 | 354.22 | 2.78 | 0.79 | 347.88 | 358.74 | 346.65 | 751253 |
| 1734651600 | 351.44 | 6.59 | 1.91 | 349.41 | 357.44 | 349.36 | 316562 |
| 1734565200 | 344.85 | -19.64 | -5.39 | 365.01 | 365.23 | 344.11 | 487777 |
| 1734478800 | 364.49 | -20.53 | -5.33 | 377.64 | 379.91 | 360.21 | 436604 |
| 1734392400 | 385.02 | 18.1 | 4.93 | 367.7468 | 385.72 | 367.7468 | 313490 |
| 1734133200 | 366.92 | 0.65 | 0.18 | 366.69 | 368.7157 | 363.155 | 171898 |
| 1734046800 | 366.27 | -5.48 | -1.47 | 371.505 | 372.465 | 365.35 | 239866 |
| 1733960400 | 371.75 | 4.4 | 1.20 | 367.61 | 372.39 | 366.615 | 263475 |
| 1733874000 | 367.35 | 0.75 | 0.20 | 366.6 | 369.298 | 363.385 | 232843 |
| 1733787600 | 366.6 | -9.41 | -2.50 | 371.32 | 371.355 | 362.6 | 519552 |
| 1733528400 | 376.01 | -4.18 | -1.10 | 381.91 | 382.6435 | 373.075 | 182380 |
| 1733442000 | 380.19 | 1.01 | 0.27 | 377.53 | 382.045 | 377.05 | 280381 |
| 1733355600 | 379.18 | 8.17 | 2.20 | 370.935 | 379.68 | 370.5 | 170731 |
| 1733269200 | 371.01 | 2.66 | 0.72 | 366.5 | 371.88 | 364.8201 | 243405 |
| 1733182800 | 368.35 | -5.28 | -1.41 | 373.63 | 374.92 | 367.23 | 108965 |
| 1732917840 | 373.63 | 2.26 | 0.61 | 376.4 | 378.37 | 372.89 | 131450 |
| 1732750800 | 371.37 | -3.68 | -0.98 | 375.15 | 377.1899 | 368.92 | 123875 |
| 1732664400 | 375.05 | 3.67 | 0.99 | 373.57 | 376.84 | 372.71 | 177034 |
| 1732578000 | 371.38 | 0.56 | 0.15 | 374.88 | 376.29 | 367.86 | 334807 |
| 1732318800 | 370.82 | 3.27 | 0.89 | 369.545 | 372.96 | 369.545 | 264360 |
| 1732232400 | 367.55 | 6.1 | 1.69 | 363.82 | 369.8 | 362.58 | 149472 |
| 1732146000 | 361.45 | -0.39 | -0.11 | 365.4 | 365.4 | 357.99 | 245890 |
| 1732059600 | 361.84 | 8.73 | 2.47 | 353.6 | 364.0903 | 353.6 | 422039 |
| 1731973200 | 353.11 | -5.24 | -1.46 | 356.04 | 357.66 | 350.41 | 277282 |
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
