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 | 5.745 | 1.5659711338 | 366.865 | 388.36 | 365.2 | 332704 | 375.28079042 | CS |
| 4 | 59.09 | 18.84728247 | 313.52 | 388.36 | 301.99 | 333627 | 346.39316716 | CS |
| 12 | 86.01 | 30.0104675506 | 286.6 | 388.36 | 255.32 | 292710 | 315.89506227 | CS |
| 26 | 92.79 | 33.1606032449 | 279.82 | 388.36 | 243.04 | 282941 | 289.3350352 | CS |
| 52 | 107.61 | 40.6075471698 | 265 | 388.36 | 243 | 253134 | 286.94175863 | CS |
| 156 | 48.48 | 14.9569617129 | 324.13 | 388.36 | 180 | 309770 | 269.82012172 | CS |
| 260 | 210.34 | 129.623467061 | 162.27 | 417.98 | 55.74 | 320947 | 267.89711672 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 376.11 | 5.54 | 1.49 | 373.68 | 376.3 | 369.67 | 463971 |
| 1731454800 | 370.57 | -12.42 | -3.24 | 381.28 | 381.525 | 370 | 315103 |
| 1731368400 | 382.99 | 11.63 | 3.13 | 372.11 | 388.36 | 372.11 | 451298 |
| 1731109200 | 371.36 | 2.34 | 0.63 | 366.07 | 372.4899 | 365.2 | 192109 |
| 1731022800 | 369.02 | -0.49 | -0.13 | 368.08 | 375.15 | 364.14 | 254007 |
| 1730936400 | 369.51 | 18.84 | 5.37 | 372.655 | 375 | 362.54 | 552933 |
| 1730850000 | 350.67 | 6.59 | 1.92 | 343 | 351.02 | 341.78 | 360017 |
| 1730763600 | 344.08 | 6.27 | 1.86 | 337.8 | 346.74 | 335.23 | 245417 |
| 1730500800 | 337.81 | 5.44 | 1.64 | 334.75 | 340.51 | 332.38 | 271425 |
| 1730414400 | 332.37 | -7.54 | -2.22 | 335.52 | 342.65 | 332.07 | 221196 |
| 1730328000 | 339.91 | -1.21 | -0.35 | 340.74 | 347.595 | 337.41 | 289287 |
| 1730241600 | 341.12 | 1.87 | 0.55 | 335.1 | 341.25 | 332.87 | 237071 |
| 1730155200 | 339.25 | 6.15 | 1.85 | 336.03 | 340.075 | 332.83999 | 245840 |
| 1729896000 | 333.1 | -2.22 | -0.66 | 334.83 | 338.72 | 330.447 | 325155 |
| 1729809600 | 335.32 | 0.01 | 0.00 | 335.49 | 340.02 | 329.45999 | 454723 |
| 1729723200 | 335.31 | 30.77 | 10.10 | 300 | 341.84 | 299.88 | 966303 |
| 1729636800 | 304.54 | -1.97 | -0.64 | 304.1 | 307.12 | 301.99 | 246988 |
| 1729550400 | 306.51 | -7.37 | -2.35 | 312.77 | 314.23 | 304.90249 | 271973 |
| 1729291200 | 313.88 | -1.49 | -0.47 | 314.63 | 316.39 | 308.89999 | 144369 |
| 1729204800 | 315.37 | 2.53 | 0.81 | 313.52 | 316.04 | 311.27999 | 196711 |
| 1729118400 | 312.83999 | 9.18 | 3.02 | 307.33999 | 313.98 | 304.685 | 147905 |
| 1729032000 | 303.66 | -4.84 | -1.57 | 306.31 | 311.04 | 303.41 | 180092 |
| 1728945600 | 308.5 | 3.05 | 1.00 | 305.55 | 308.88 | 300.56 | 129121 |
| 1728686400 | 305.45 | 1.37 | 0.45 | 303.31 | 309.23 | 303.31 | 201988 |
| 1728600000 | 304.08 | -1.87 | -0.61 | 304.55 | 305 | 300.62 | 222134 |
| 1728513600 | 305.95 | 1.92 | 0.63 | 304.89999 | 308.20999 | 300.96499 | 200423 |
| 1728427200 | 304.02999 | -0.47 | -0.15 | 302.89 | 310.475 | 300 | 203798 |
| 1728340800 | 304.5 | -6 | -1.93 | 308.13 | 308.3764 | 301.56 | 206008 |
| 1728081600 | 310.5 | 7.47 | 2.47 | 311.47 | 314.05 | 307.51 | 227786 |
| 1727995200 | 303.02999 | -4.16 | -1.35 | 302.95 | 306.32 | 298.08999 | 242849 |
| 1727908800 | 307.19 | -10.08 | -3.18 | 315.2 | 315.2 | 307 | 183125 |
| 1727822400 | 317.27 | -0.37 | -0.12 | 317.64 | 319.27 | 310.3918 | 204517 |
| 1727736000 | 317.64 | -3.19 | -0.99 | 317 | 319.45 | 312.39999 | 283869 |
| 1727476800 | 320.83 | 5.61 | 1.78 | 320 | 324.26 | 313.54 | 423435 |
| 1727390400 | 315.22 | 5.86 | 1.89 | 310.27999 | 317.35 | 302 | 333494 |
| 1727304000 | 309.36 | -4.72 | -1.50 | 316.99 | 320 | 309.06 | 424950 |
| 1727217600 | 314.08 | 7.16 | 2.33 | 309 | 314.13 | 305.29 | 344612 |
| 1727131200 | 306.92 | 7.22 | 2.41 | 302.7 | 307.69 | 297.32 | 387908 |
| 1726872000 | 299.7 | -5.76 | -1.89 | 303.23 | 303.69 | 298.08999 | 602364 |
| 1726785600 | 305.45999 | 19.16 | 6.69 | 295.20999 | 305.63 | 292.19 | 524859 |
| 1726699200 | 286.3 | 2.74 | 0.97 | 283.56 | 298 | 280.56 | 277149 |
| 1726612800 | 283.56 | 2.51 | 0.89 | 284.01 | 287.05 | 279.955 | 156655 |
| 1726526400 | 281.05 | 1.54 | 0.55 | 282.41 | 283.55 | 277.82 | 154952 |
| 1726267200 | 279.51 | 9.51 | 3.52 | 275 | 283.165 | 273.95 | 287027 |
| 1726180800 | 270 | 8.26 | 3.16 | 264.89999 | 272.39 | 262.74 | 306498 |
| 1726094400 | 261.74 | -0.28 | -0.11 | 260.54 | 262.67899 | 255.32 | 379967 |
| 1726008000 | 262.02 | -14.18 | -5.13 | 276 | 276 | 255.45 | 615506 |
| 1725921600 | 276.2 | 0.26 | 0.09 | 275 | 279.24 | 274.55 | 280375 |
| 1725662400 | 275.94 | -5.27 | -1.87 | 280.12 | 285.18 | 273.49 | 247899 |
| 1725576000 | 281.20999 | -3.92 | -1.37 | 286.31 | 286.31 | 280.52999 | 138095 |
| 1725489600 | 285.13 | -5.24 | -1.80 | 288.83999 | 289.95 | 284.6 | 229659 |
| 1725403200 | 290.37 | -10.71 | -3.56 | 297.2 | 300.82 | 289.91 | 208987 |
| 1725057600 | 301.08 | -3.15 | -1.04 | 304.52 | 304.52 | 297.76 | 254965 |
| 1724971200 | 304.23 | 6.63 | 2.23 | 299.79 | 305.395 | 295.6 | 270791 |
| 1724884800 | 297.6 | -1 | -0.33 | 296.37 | 300 | 292.56 | 173150 |
| 1724798400 | 298.6 | -2.75 | -0.91 | 299.5 | 300.815 | 293.95 | 264826 |
| 1724712000 | 301.35 | 3.74 | 1.26 | 300 | 305.58 | 299 | 305342 |
| 1724452800 | 297.61 | 13.91 | 4.90 | 285 | 297.99 | 284.99 | 286691 |
| 1724366400 | 283.7 | -2.9 | -1.01 | 286.6 | 286.6 | 282.48 | 152681 |
| 1724280000 | 286.6 | 2.68 | 0.94 | 287.92 | 289.83499 | 286.11 | 91360 |
| 1724193600 | 283.92 | -2.43 | -0.85 | 284.81 | 287.24 | 283.05 | 115945 |
| 1724107200 | 286.35 | -3.45 | -1.19 | 289.38 | 291.68 | 285.92 | 188001 |
| 1723848000 | 289.8 | -2.75 | -0.94 | 291.95999 | 294.69 | 289.42 | 203988 |
| 1723761600 | 292.55 | 11.97 | 4.27 | 287.08 | 294.68 | 283.74 | 284921 |
| 1723675200 | 280.58 | -3.91 | -1.37 | 285 | 285.05 | 280.52 | 165002 |
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
