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 | 6.55 | 1.72368421053 | 380 | 389.99 | 367.93 | 1131551 | 375.59131875 | CS |
| 4 | 8.36 | 2.21052909913 | 378.19 | 390.34 | 345.935 | 1639940 | 368.66428406 | CS |
| 12 | -13.09 | -3.27544790311 | 399.64 | 417.465 | 345.935 | 1537651 | 378.35769624 | CS |
| 26 | -7.45 | -1.89086294416 | 394 | 417.465 | 345.935 | 1532663 | 382.12597585 | CS |
| 52 | -56.98 | -12.8469325637 | 443.53 | 446.7099 | 345.935 | 1537732 | 385.53167142 | CS |
| 156 | 30.27 | 8.49612664197 | 356.28 | 450 | 283.81 | 1637410 | 379.15234311 | CS |
| 260 | 219.53 | 131.439348581 | 167.02 | 450 | 106.14 | 1702383 | 312.67801147 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 386.55 | 4.86 | 1.27 | 385.27 | 389.99 | 384.07 | 1380784 |
| 1721947200 | 381.69 | 12.3 | 3.33 | 368.17 | 386.26 | 368.17 | 1241236 |
| 1721860800 | 369.39 | -2.13 | -0.57 | 370.41 | 375.675 | 367.93 | 1256732 |
| 1721774400 | 371.52 | -7.73 | -2.04 | 376.34 | 378.29 | 370.76 | 1336037 |
| 1721688000 | 379.25 | 1.19 | 0.31 | 378.99 | 380.65 | 372.28 | 1068631 |
| 1721428800 | 378.06 | -2.58 | -0.68 | 383.24 | 384.14 | 377.18 | 1151404 |
| 1721342400 | 380.64 | -4.49 | -1.17 | 382.8 | 390.34 | 380.53 | 1733266 |
| 1721256000 | 385.13 | 7.62 | 2.02 | 378.03 | 387.53 | 377.6805 | 1525844 |
| 1721169600 | 377.51 | 5.84 | 1.57 | 372 | 380.63 | 365.93 | 1732925 |
| 1721083200 | 371.67 | 6.34 | 1.74 | 365.49 | 372.18 | 363.13 | 1158305 |
| 1720824000 | 365.33 | 3.73 | 1.03 | 364.5 | 368.15 | 363.4701 | 1034937 |
| 1720737600 | 361.6 | 10.07 | 2.86 | 352.9 | 362.77 | 352.38 | 1761466 |
| 1720651200 | 351.53 | 2.69 | 0.77 | 349.3 | 352.5504 | 347.8 | 1475810 |
| 1720564800 | 348.84 | -6.16 | -1.74 | 354.76 | 355.32 | 345.935 | 2111067 |
| 1720478400 | 355 | -5.03 | -1.40 | 360.1 | 361.64 | 354.75 | 1668124 |
| 1720219200 | 360.03 | -2.76 | -0.76 | 363.16 | 363.4 | 356.8 | 1273094 |
| 1720040640 | 362.79 | -2.16 | -0.59 | 365.44 | 367.615 | 361.11 | 668938 |
| 1719960000 | 364.95 | 3.96 | 1.10 | 360.05 | 365.46 | 359.2519 | 1290018 |
| 1719873600 | 360.99 | -15.8 | -4.19 | 375.07 | 375.305 | 360.56 | 1457153 |
| 1719614400 | 376.79 | 0 | 0.00 | 376.79 | 376.79 | 376.79 | 0 |
| 1719528000 | 376.79 | 0.54 | 0.14 | 375 | 378.14 | 374.69 | 1707713 |
| 1719441600 | 376.25 | 6.78 | 1.84 | 370.68 | 376.37 | 367.36 | 2438232 |
| 1719355200 | 369.47 | -8.7 | -2.30 | 376.04 | 376.04 | 367.1428 | 1648093 |
| 1719268800 | 378.17 | 3.13 | 0.83 | 376.76 | 382.9299 | 376.01 | 1322974 |
| 1719009600 | 375.04 | -6.49 | -1.70 | 377.96 | 380 | 374.01 | 2456820 |
| 1718923200 | 381.53 | -1.23 | -0.32 | 381.75 | 384.5 | 380.01 | 1352298 |
| 1718750400 | 382.76 | 3.54 | 0.93 | 379.71 | 383.25 | 379.41 | 1211901 |
| 1718664000 | 379.22 | 1.22 | 0.32 | 376.26 | 381.27 | 374.67 | 1227493 |
| 1718404800 | 378 | 0.05 | 0.01 | 374.99 | 379.06 | 372.95 | 1485210 |
| 1718318400 | 377.95 | 7.86 | 2.12 | 368.18 | 378.27 | 368.18 | 1583633 |
| 1718232000 | 370.09 | 4.96 | 1.36 | 369.19 | 372.94 | 367.5766 | 1055476 |
| 1718145600 | 365.13 | -3.17 | -0.86 | 367.89 | 367.89 | 363.78 | 947905 |
| 1718059200 | 368.3 | -0.28 | -0.08 | 367.82 | 372.68 | 367.05 | 1033673 |
| 1717800000 | 368.58 | -2.69 | -0.72 | 369 | 373.01 | 366.66 | 1079636 |
| 1717713600 | 371.27 | 0.28 | 0.08 | 370.92 | 373.89 | 369.35 | 1304455 |
| 1717627200 | 370.99 | 1.62 | 0.44 | 369.95 | 371.54 | 365.465 | 1392862 |
| 1717540800 | 369.37 | 1.25 | 0.34 | 367.9 | 369.59 | 364.05 | 1328754 |
| 1717454400 | 368.12 | -6.64 | -1.77 | 375.21 | 375.49 | 364.55 | 1284204 |
| 1717195200 | 374.76 | 6.41 | 1.74 | 369.8 | 375.08 | 366.315 | 2331971 |
| 1717108800 | 368.35 | 3.37 | 0.92 | 365.34 | 368.58 | 364.95 | 1340350 |
| 1717022400 | 364.98 | -4.29 | -1.16 | 364.99 | 367.85 | 362.68 | 1673255 |
| 1716936000 | 369.27 | -5.69 | -1.52 | 375 | 375 | 366.98 | 1443395 |
| 1716590400 | 374.96 | -4.28 | -1.13 | 379.88 | 381.36 | 373.73 | 1511411 |
| 1716504000 | 379.24 | -6.77 | -1.75 | 387.13 | 387.57 | 378.72 | 1736006 |
| 1716417600 | 386.01 | -0.73 | -0.19 | 386 | 388.56 | 384.25 | 1318589 |
| 1716331200 | 386.74 | -4.74 | -1.21 | 390.93 | 391.18 | 385.22 | 1370577 |
| 1716244800 | 391.48 | -5.54 | -1.40 | 395.56 | 396.825 | 390.94 | 1158140 |
| 1715985600 | 397.02 | 2.59 | 0.66 | 394.47 | 397.59 | 391.54 | 1612014 |
| 1715899200 | 394.43 | -19.59 | -4.73 | 406.89 | 410 | 394.18 | 3622497 |
| 1715812800 | 414.02 | 1.24 | 0.30 | 414.68 | 416.53 | 412.255 | 1859957 |
| 1715726400 | 412.78 | 4.79 | 1.17 | 410 | 417.465 | 410 | 1765948 |
| 1715640000 | 407.99 | 0.1 | 0.02 | 409 | 416.565 | 407.56 | 1402803 |
| 1715380800 | 407.89 | -1.11 | -0.27 | 411.45 | 411.69 | 405.67 | 1426765 |
| 1715294400 | 409 | 3.58 | 0.88 | 406.79 | 410.49 | 405.37 | 994264 |
| 1715208000 | 405.42 | -0.15 | -0.04 | 404.22 | 406.9599 | 401.46 | 639753 |
| 1715121600 | 405.57 | 3.73 | 0.93 | 403.66 | 406.57 | 402.68 | 942011 |
| 1715035200 | 401.84 | 0.88 | 0.22 | 404.37 | 407 | 399.1944 | 1042533 |
| 1714776000 | 400.96 | 5 | 1.26 | 399.64 | 401.34 | 394.85 | 1626803 |
| 1714689600 | 395.96 | 8.46 | 2.18 | 389.8 | 398.37 | 385.71 | 1789675 |
| 1714603200 | 387.5 | -3.91 | -1.00 | 388.955 | 391.23 | 383.77 | 2017347 |
| 1714516800 | 391.41 | -9.55 | -2.38 | 397.78 | 398.38 | 390.1301 | 1016726 |
| 1714430400 | 400.96 | 7.63 | 1.94 | 395.34 | 402.59 | 395.32 | 847117 |
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
