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 | -8.43 | -2.11506134431 | 398.57 | 405.91 | 386.47 | 658563 | 396.53406992 | CS |
| 4 | -47.73 | -10.9004955809 | 437.87 | 477.405 | 386.47 | 738408 | 412.38711772 | CS |
| 12 | -68.63 | -14.9595657955 | 458.77 | 477.405 | 386.47 | 498146 | 426.69785058 | CS |
| 26 | 13.41 | 3.55957847796 | 376.73 | 481.345 | 364.8 | 437674 | 425.58341115 | CS |
| 52 | 35.54 | 10.0225606317 | 354.6 | 481.345 | 346.13 | 457591 | 403.68313712 | CS |
| 156 | 207.23 | 113.29615658 | 182.91 | 481.345 | 170.21 | 448531 | 308.48726623 | CS |
| 260 | 240.22 | 160.232123799 | 149.92 | 481.345 | 85.62 | 383530 | 263.85528399 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 390.14 | -3.09 | -0.79 | 395.04 | 397.03 | 389.29 | 655543 |
| 1739490000 | 393.23 | 2.02 | 0.52 | 393.07 | 394.45 | 387.64 | 640432 |
| 1739403600 | 391.21 | -5.86 | -1.48 | 388.66 | 394.59 | 386.47 | 634601 |
| 1739317200 | 397.07 | -2.73 | -0.68 | 396.54 | 400.665 | 394.2 | 657137 |
| 1739230800 | 399.8 | -1.13 | -0.28 | 403.48 | 405.91 | 398.4501 | 742286 |
| 1738971600 | 400.93 | 5.94 | 1.50 | 398.57 | 403.14 | 395.97 | 618358 |
| 1738885200 | 394.99 | -5.08 | -1.27 | 402.45 | 403 | 391.32 | 962621 |
| 1738798800 | 400.07 | -0.84 | -0.21 | 405.73 | 405.81 | 398.14 | 661728 |
| 1738712400 | 400.91 | -7.82 | -1.91 | 405 | 415.64 | 393.59 | 1589852 |
| 1738626000 | 408.73 | -14.28 | -3.38 | 406.12 | 413.65 | 397.8 | 1002702 |
| 1738366800 | 423.01 | -3.56 | -0.83 | 427.71 | 430.75 | 420.31 | 496113 |
| 1738280400 | 426.57 | 8.86 | 2.12 | 424.82 | 429.61 | 419.34 | 481168 |
| 1738194000 | 417.71 | 4.35 | 1.05 | 414.98 | 422.4251 | 412.11 | 605700 |
| 1738107600 | 413.36 | -1.17 | -0.28 | 419.52 | 419.61 | 405.17 | 893667 |
| 1738021200 | 414.53 | -40.73 | -8.95 | 429.33 | 430.2 | 408.2 | 1270111 |
| 1737762000 | 455.26 | -1.6 | -0.35 | 455.99 | 460.97 | 453.08 | 467942 |
| 1737675600 | 456.86 | 0 | 0.00 | 456.86 | 456.86 | 456.86 | 0 |
| 1737589200 | 456.86 | 6.48 | 1.44 | 472.79 | 477.405 | 456.41 | 832637 |
| 1737502800 | 450.38 | 13 | 2.97 | 444.34 | 450.75 | 442.72 | 358385 |
| 1737157200 | 437.38 | 3.46 | 0.80 | 437.87 | 438.75 | 432.08 | 375903 |
| 1737070800 | 433.92 | 4.99 | 1.16 | 432.51 | 435.39 | 429 | 445447 |
| 1736984400 | 428.93 | 0.72 | 0.17 | 440 | 441.21 | 424.74 | 704578 |
| 1736898000 | 428.21 | 7.7 | 1.83 | 426.52 | 431.78 | 423.94 | 549218 |
| 1736811600 | 420.51 | 0.26 | 0.06 | 413.67 | 420.61 | 409.1 | 692460 |
| 1736552400 | 420.25 | -14.52 | -3.34 | 429.355 | 429.355 | 418.81 | 569088 |
| 1736379600 | 434.77 | 0.81 | 0.19 | 430.145 | 435.29 | 424.07 | 328396 |
| 1736293200 | 433.96 | -6.59 | -1.50 | 440.41 | 440.415 | 428.3 | 372202 |
| 1736206800 | 440.55 | 9.59 | 2.23 | 436.565 | 441.63 | 436.39 | 322908 |
| 1735947600 | 430.96 | 10.97 | 2.61 | 423.61 | 431.93 | 421.68 | 337097 |
| 1735861200 | 419.99 | 1.1 | 0.26 | 424.51 | 427.55 | 417.13 | 250824 |
| 1735688400 | 418.89 | -0.3 | -0.07 | 419.54 | 422.22 | 417.6 | 197933 |
| 1735602000 | 419.19 | -3.92 | -0.93 | 421.77 | 421.77 | 412.69 | 192371 |
| 1735342800 | 423.11 | -7.35 | -1.71 | 426.675 | 430.09 | 421.67 | 277149 |
| 1735256400 | 430.46 | -1.58 | -0.37 | 429.55 | 433.79 | 429.23 | 313519 |
| 1735077840 | 432.04 | 6.14 | 1.44 | 426.3 | 433.13 | 425.975 | 168146 |
| 1734997200 | 425.9 | -0.9 | -0.21 | 426.49 | 427.81 | 422.76 | 203175 |
| 1734738000 | 426.8 | 2.25 | 0.53 | 419.11 | 431.88 | 419.11 | 773161 |
| 1734651600 | 424.55 | -0.87 | -0.20 | 429.86 | 430.9675 | 420.88 | 465580 |
| 1734565200 | 425.42 | -14.11 | -3.21 | 439.875 | 444.86 | 425.3 | 414559 |
| 1734478800 | 439.53 | -16.29 | -3.57 | 451.31 | 451.853 | 437.42 | 557080 |
| 1734392400 | 455.82 | 2.2 | 0.48 | 449.67 | 456.56 | 449.605 | 337115 |
| 1734133200 | 453.62 | -1.72 | -0.38 | 457.62 | 459.94 | 451.76 | 226857 |
| 1734046800 | 455.34 | -1.66 | -0.36 | 456.085 | 457.92 | 451.76 | 294422 |
| 1733960400 | 457 | 8.41 | 1.87 | 455.68 | 460.69 | 449.635 | 361389 |
| 1733874000 | 448.59 | -3.63 | -0.80 | 450.755 | 452.94 | 446.12 | 326596 |
| 1733787600 | 452.22 | -9.75 | -2.11 | 459.46 | 460.3 | 446.7 | 340569 |
| 1733528400 | 461.97 | -5.15 | -1.10 | 469.375 | 471.53 | 459.64 | 425602 |
| 1733442000 | 467.12 | -2.26 | -0.48 | 467.305 | 471.23 | 465.2301 | 330036 |
| 1733355600 | 469.38 | 11.56 | 2.53 | 457.81 | 469.96 | 457.81 | 456196 |
| 1733269200 | 457.82 | 0.59 | 0.13 | 458.0775 | 459.14 | 454.49 | 228200 |
| 1733182800 | 457.23 | -2.86 | -0.62 | 463.65 | 463.65 | 454.92 | 297290 |
| 1732917840 | 460.09 | 1.24 | 0.27 | 463.41 | 464.9125 | 459.385 | 194318 |
| 1732750800 | 458.85 | -1.89 | -0.41 | 460.14 | 465.79 | 455.62 | 253359 |
| 1732664400 | 460.74 | -3.12 | -0.67 | 459.17 | 464.96 | 451.78 | 483420 |
| 1732578000 | 463.86 | 3.05 | 0.66 | 466 | 466 | 456.85 | 577842 |
| 1732318800 | 460.81 | 4.33 | 0.95 | 458.77 | 461.69 | 455.125 | 340447 |
| 1732232400 | 456.48 | 10.9 | 2.45 | 446.82 | 464.59 | 446.65 | 450648 |
| 1732146000 | 445.58 | -6.79 | -1.50 | 451.9 | 451.9 | 443.25 | 416740 |
| 1732059600 | 452.37 | 7.44 | 1.67 | 442.9161 | 455.1 | 441.205 | 429513 |
| 1731973200 | 444.93 | 7.32 | 1.67 | 440.65 | 448.72 | 435.19 | 547124 |
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
