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 | -20.92 | -5.70976282104 | 366.39 | 368.27 | 342.18 | 1629563 | 354.37891992 | CS |
| 4 | -39.3 | -10.2138940146 | 384.77 | 400.42 | 342.18 | 1685562 | 379.19387412 | CS |
| 12 | -38.02 | -9.91420897546 | 383.49 | 400.42 | 342.18 | 1834305 | 377.98523796 | CS |
| 26 | 46.24 | 15.4529960231 | 299.23 | 400.42 | 292.27 | 1699736 | 358.51760659 | CS |
| 52 | 38.47 | 12.5309446254 | 307 | 400.42 | 289.64 | 1607524 | 337.17781546 | CS |
| 156 | 7.86 | 2.32813009093 | 337.61 | 400.42 | 195.24 | 1563961 | 280.2805097 | CS |
| 260 | -235.8 | -40.5663461042 | 581.27 | 768 | 195.24 | 1240341 | 319.51225608 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 345.47 | 3.09 | 0.90 | 341.035 | 349.35 | 340.35 | 2654886 |
| 1734651600 | 342.38 | -6.28 | -1.80 | 348.26 | 349.91 | 342.18 | 2026974 |
| 1734565200 | 348.66 | -14.13 | -3.89 | 362.17 | 364.56 | 348.35 | 2288909 |
| 1734478800 | 362.79 | -2.24 | -0.61 | 367.47 | 367.47 | 362.54 | 1257562 |
| 1734392400 | 365.03 | 0.53 | 0.15 | 364.37 | 368.27 | 364.26 | 1469295 |
| 1734133200 | 364.5 | -2.35 | -0.64 | 366.39 | 367.23 | 362.45 | 1105075 |
| 1734046800 | 366.85 | -5.09 | -1.37 | 369.02 | 370.96 | 366.33 | 1193198 |
| 1733960400 | 371.94 | 0.34 | 0.09 | 373.45 | 374.63 | 370.51 | 1287865 |
| 1733874000 | 371.6 | -4.85 | -1.29 | 372.955 | 375.83 | 370.61 | 1790770 |
| 1733787600 | 376.45 | -8.51 | -2.21 | 384.27 | 385.01 | 375.47 | 2311341 |
| 1733528400 | 384.96 | -0.28 | -0.07 | 388.59 | 389.68 | 384.46 | 1893894 |
| 1733442000 | 385.24 | -6.83 | -1.74 | 390.955 | 391.525 | 384.48 | 1387117 |
| 1733355600 | 392.07 | -3.25 | -0.82 | 393.775 | 394.89 | 390.77 | 1193668 |
| 1733269200 | 395.32 | -0.26 | -0.07 | 395.12 | 395.9 | 390.365 | 1005775 |
| 1733182800 | 395.58 | -1.82 | -0.46 | 397.455 | 398.5 | 392.66 | 1524613 |
| 1732917840 | 397.4 | 3.44 | 0.87 | 395.21 | 398.77 | 393.635 | 1354068 |
| 1732750800 | 393.96 | -2.18 | -0.55 | 398.8 | 400.42 | 393.9 | 2231534 |
| 1732664400 | 396.14 | -3.57 | -0.89 | 398.95 | 399.74 | 395.15 | 1863760 |
| 1732578000 | 399.71 | 11.41 | 2.94 | 392.65 | 400.31 | 392 | 3247817 |
| 1732318800 | 388.3 | 4.98 | 1.30 | 384.77 | 388.445 | 383.93 | 1592444 |
| 1732232400 | 383.32 | 11.66 | 3.14 | 371.04 | 383.42 | 369.485 | 2565149 |
| 1732146000 | 371.66 | -1.84 | -0.49 | 374 | 374 | 367.35 | 1423612 |
| 1732059600 | 373.5 | -1.85 | -0.49 | 374.7 | 375.13 | 367.37 | 1653560 |
| 1731973200 | 375.35 | -3.64 | -0.96 | 381.38 | 382.87 | 373.05 | 1479942 |
| 1731714000 | 378.99 | -9.47 | -2.44 | 387.39 | 388.65 | 378.78 | 1652546 |
| 1731627600 | 388.46 | 1.17 | 0.30 | 387.65 | 388.79 | 385.59 | 1243412 |
| 1731541200 | 387.29 | 3.62 | 0.94 | 385.6 | 389.605 | 384.33 | 1147557 |
| 1731454800 | 383.67 | -5.58 | -1.43 | 390.5862 | 391.2 | 383.33 | 1125659 |
| 1731368400 | 389.25 | 2.58 | 0.67 | 387.615 | 391.51 | 387.15 | 1156193 |
| 1731109200 | 386.67 | 2.67 | 0.70 | 385.3 | 389.74 | 381.315 | 2208708 |
| 1731022800 | 384 | 3.27 | 0.86 | 385 | 389.19 | 382.17 | 16498895 |
| 1730936400 | 380.73 | 2.52 | 0.67 | 380.27 | 383.43 | 375.28 | 4638290 |
| 1730850000 | 378.21 | 3.81 | 1.02 | 373.93 | 379.73 | 373.76 | 2551033 |
| 1730763600 | 374.4 | 16.43 | 4.59 | 382.195 | 382.83 | 369.17 | 5217077 |
| 1730500800 | 357.97 | -0.8 | -0.22 | 361.34 | 363.99 | 357.59 | 1084283 |
| 1730414400 | 358.77 | -3.12 | -0.86 | 360.6 | 362.16 | 358.62 | 935862 |
| 1730328000 | 361.89 | 0.27 | 0.07 | 363.285 | 365.76 | 361.63 | 1320231 |
| 1730241600 | 361.62 | -1.65 | -0.45 | 360.6 | 363.75 | 358.88 | 1029430 |
| 1730155200 | 363.27 | 4.23 | 1.18 | 364.685 | 366.1 | 362.38 | 964735 |
| 1729896000 | 359.04 | -2.55 | -0.71 | 361.62 | 365.04 | 358.63 | 1121961 |
| 1729809600 | 361.59 | -1.13 | -0.31 | 360.14 | 363.15 | 360 | 1379197 |
| 1729723200 | 362.72 | 1.34 | 0.37 | 360.88 | 366.075 | 357.77 | 1844265 |
| 1729636800 | 361.38 | -20.37 | -5.34 | 376.87 | 376.995 | 361 | 4571262 |
| 1729550400 | 381.75 | -6.61 | -1.70 | 386.45 | 388.02 | 380.93 | 1351105 |
| 1729291200 | 388.36 | -0.72 | -0.19 | 391 | 391 | 387.26 | 1280308 |
| 1729204800 | 389.08 | -0.31 | -0.08 | 389.15 | 392.3 | 387.51 | 1080749 |
| 1729118400 | 389.39 | 0.84 | 0.22 | 388.23 | 391.195 | 388.23 | 777187 |
| 1729032000 | 388.55 | 4.39 | 1.14 | 386.75 | 392.57 | 384.56 | 1037135 |
| 1728945600 | 384.16 | 5.17 | 1.36 | 378.13 | 385.01 | 377.35 | 849490 |
| 1728686400 | 378.99 | 2.54 | 0.67 | 377.31 | 379.07 | 375.82 | 933823 |
| 1728600000 | 376.45 | -2.51 | -0.66 | 375.86 | 378.705 | 374.36 | 965517 |
| 1728513600 | 378.96 | 5.56 | 1.49 | 375.32 | 379.17 | 374.13 | 834022 |
| 1728427200 | 373.4 | 5.62 | 1.53 | 370.475 | 375.34 | 369.76 | 951015 |
| 1728340800 | 367.78 | -3.52 | -0.95 | 365.23 | 369.03 | 363.85 | 767696 |
| 1728081600 | 371.3 | -1.8 | -0.48 | 374.12 | 374.15 | 368.25 | 870017 |
| 1727995200 | 373.1 | -5.06 | -1.34 | 376.91 | 376.99 | 372.32 | 697451 |
| 1727908800 | 378.16 | -2.42 | -0.64 | 377.845 | 380.535 | 376.3 | 773139 |
| 1727822400 | 380.58 | -1.09 | -0.29 | 383.06 | 383.815 | 377.715 | 1214655 |
| 1727735520 | 381.67 | -1.06 | -0.28 | 380.125 | 382.15 | 376.61 | 1677004 |
| 1727476800 | 382.73 | -1.2 | -0.31 | 383.49 | 385.25 | 380.61 | 1325143 |
| 1727390400 | 383.93 | 2.75 | 0.72 | 380.32 | 385.23 | 379.9507 | 981655 |
| 1727304000 | 381.18 | -0.38 | -0.10 | 382 | 383.43 | 379.03 | 757531 |
| 1727217600 | 381.56 | -0.31 | -0.08 | 380.25 | 383.705 | 379.735 | 1079165 |
| 1727131200 | 381.87 | 3.35 | 0.89 | 379.14 | 382.4 | 377.5 | 1213734 |
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
